陽明 (2609)-群益金鼎-館前券商分點個股進出

台股 » 個股 » 陽明 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

陽明

(2609)

可現股當沖

股價
73.7
漲跌
▼1.7
漲幅
-2.25%
成交量
106,043張
產業
上市航運類股
3493人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

陽明 (2609)籌碼相關－群益金鼎-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-館前券商分點個股進出
群益金鼎-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/17	106.5	74.33	130	74.05	73.70	-23.5	100,571	-0.02%	大買/大賣/
2024/06/14	385.1	74.60	326.2	74.91	75.40	58.9	99,141	0.06%	大買/大賣/
2024/06/13	203	72.94	167	73.10	72.40	36	97,069	0.04%	大買/大賣/
2024/06/12	226.3	71.60	212.2	72.86	70.90	14.1	95,585	0.01%	大買/大賣/
2024/06/11	432.5	79.85	529.6	78.60	74.70	-97	92,009	-0.11%	大買/大賣/
2024/06/07	465.4	83.38	471	82.95	82.90	-5.6	87,019	-0.01%	大買/大賣/
2024/06/06	638.4	82.59	573.2	82.82	83.70	65.2	83,616	0.08%	大買/大賣/
2024/06/05	300.5	80.40	254.1	80.51	80.40	46.4	78,688	0.06%	大買/大賣/
2024/06/04	179	75.73	125	75.69	75.70	54	75,295	0.07%	大買/大賣/
2024/06/03	247.4	73.20	267.1	73.62	75.90	-19.8	74,088	-0.03%	大買/大賣/
2024/05/31	378.1	77.13	216	77.24	71.50	162.1	71,518	0.23%	大買/大賣/鉅額交易
2024/05/30	5.1	76.46	6	76.02	78.30	-0.9	66,738	0.00%
2024/05/29	21	78.95	33	78.35	77.20	-12	66,931	-0.02%
2024/05/28	45.4	79.61	61	79.39	79.50	-15.6	66,688	-0.02%
2024/05/27	36.4	77.37	34	77.46	78.30	2.4	66,564	0.00%
2024/05/24	13.7	73.43	17.8	73.18	73.50	-4.1	66,061	-0.01%
2024/05/23	5	72.02	33	71.96	71.30	-28	65,927	-0.04%
2024/05/22	5.1	71.43	5	71.50	72.00	0.1	66,285	0.00%
2024/05/21	25.1	71.47	8	70.88	71.40	17.1	67,030	0.03%
2024/05/20	14.1	72.06	3.7	72.03	72.50	10.4	67,811	0.02%
2024/05/17	24	71.90	359.6	71.02	71.00	-335.6	67,821	-0.49%	大賣/鉅額交易
2024/05/16	369	73.41	301.4	73.45	74.10	67.6	67,308	0.10%	大買/大賣/
2024/05/15	365.2	71.16	236	70.75	71.40	129.2	62,532	0.21%	大買/大賣/鉅額交易
2024/05/14	345.2	70.65	298.3	71.37	71.30	46.9	59,266	0.08%	大買/大賣/
2024/05/13	60.3	65.79	95.6	66.27	66.60	-35.4	51,583	-0.07%
2024/05/10	147.4	58.89	227.1	59.11	60.60	-79.8	47,517	-0.17%	大買/大賣/
2024/05/09	123.2	55.02	218.3	55.01	55.10	-95.1	41,522	-0.23%	大買/大賣/
2024/05/08	69	53.17	157	52.56	52.20	-88	38,724	-0.23%	大賣/
2024/05/07	43	52.17	75.2	52.14	52.50	-32.2	37,648	-0.09%
2024/05/06	2	50.45	5	50.64	50.60	-3	36,577	-0.01%
2024/05/03	25	50.71	16	50.48	50.40	9	36,422	0.02%
2024/05/02	21	51.40	23	51.44	51.30	-2	35,869	-0.01%
2024/04/30	6	52.00	6	51.86	52.20	0	34,907	0.00%
2024/04/29	103	53.96	78	53.55	52.90	25	34,260	0.07%	大買/
2024/04/26	65	49.97	121.9	50.84	51.80	-56.9	31,859	-0.18%	大賣/
2024/04/25	3	46.57	1	46.85	47.10	2	28,881	0.01%
2024/04/24	64.1	45.96	22	46.70	46.70	42.1	29,490	0.14%
2024/04/23	6	45.71	2	45.80	45.85	4	30,084	0.01%
2024/04/22	20.3	46.71	15.1	46.39	45.60	5.2	31,047	0.02%
2024/04/19	9	44.73	16	45.21	45.15	-7	31,099	-0.02%
2024/04/18	11.2	43.77	1	43.80	43.80	10.2	31,794	0.03%
2024/04/17	2	43.80	12	44.07	43.95	-10	32,544	-0.03%
2024/04/16	2.2	44.40	14	43.87	43.80	-11.8	35,643	-0.03%
2024/04/15	20	45.36	20	45.21	45.20	0	38,172	0.00%
2024/04/12	13	45.03	16	45.20	45.20	-3	39,648	-0.01%
2024/04/11	5	44.95	15	45.10	45.00	-10	42,860	-0.02%
2024/04/10	1.2	45.20	2	44.48	44.40	-0.8	47,471	0.00%
2024/04/09	3	45.10	1.1	44.96	44.95	1.9	49,252	0.00%
2024/04/08	101	44.64	3	45.10	45.10	98	51,653	0.19%	大買/
2024/04/03	8	43.96	3	43.87	43.80	5	51,965	0.01%
2024/04/02	1	44.30	5	44.35	44.45	-4	52,810	-0.01%
2024/04/01	1	44.60	9	44.42	44.30	-8	54,419	-0.01%
2024/03/29	2	44.35	1	44.40	44.40	1	57,040	0.00%
2024/03/28	4.1	44.34	1	44.10	44.10	3.1	61,145	0.00%
2024/03/27	6	44.20	1	44.15	44.15	5	66,969	0.01%
2024/03/26	6.2	44.75	7	44.68	44.15	-0.8	72,282	0.00%
2024/03/25	6	45.45	2	45.58	45.60	4	74,413	0.01%
2024/03/22	2	45.70	12	45.18	45.15	-10	78,776	-0.01%
2024/03/21	1	45.75	2	45.63	45.45	-1	82,392	0.00%
2024/03/20	2.1	45.22	1	44.95	44.95	1.1	82,759	0.00%
2024/03/19	2	45.35	1.3	45.52	45.30	0.7	82,606	0.00%
2024/03/18	1.1	45.65	15.7	45.06	45.15	-14.5	82,626	-0.02%
2024/03/15	7	45.77	40	45.35	46.50	-33	82,622	-0.04%
2024/03/14	8.1	47.98	7	47.71	47.75	1.1	81,884	0.00%
2024/03/13	44	48.98	44	48.68	48.70	0	81,628	0.00%
2024/03/12	8	48.93	93	48.77	48.95	-85	81,399	-0.10%
2024/03/11	33	48.37	2	48.48	48.60	31	81,293	0.04%
2024/03/08	10	47.77	4.1	47.50	47.55	5.9	81,533	0.01%
2024/03/07	5.2	48.14	1	48.00	48.00	4.2	81,653	0.01%
2024/03/06	2	48.30	0	0.00	48.00	2	81,835	0.00%
2024/03/05	3	49.02	0	0.00	48.60	3	81,797	0.00%
2024/03/04	56.1	48.25	7	48.40	48.90	49.1	81,501	0.06%
2024/03/01	4	49.01	0	0.00	49.15	4	81,079	0.00%
2024/02/29	1	49.85	4	49.84	49.85	-3	80,766	0.00%
2024/02/27	5	48.84	6	48.70	48.55	-1	80,194	0.00%
2024/02/26	3	49.07	5	48.76	48.70	-2	79,816	0.00%
2024/02/23	7	49.26	2	49.45	49.10	5	79,548	0.01%
2024/02/22	4	49.98	8	49.80	49.95	-4	79,046	-0.01%
2024/02/21	28	48.84	28	48.99	48.35	0	77,991	0.00%
2024/02/20	7.4	47.84	20	47.99	48.15	-12.6	76,991	-0.02%
2024/02/19	10	46.87	5.1	46.65	46.90	5	76,623	0.01%
2024/02/16	3	47.33	0	0.00	46.90	3	76,622	0.00%
2024/02/15	3.1	46.39	1	46.65	46.65	2.1	76,927	0.00%
2024/02/05	3	47.57	2	47.30	47.30	1	76,416	0.00%
2024/02/02	13	47.96	11.1	47.94	47.75	1.9	76,221	0.00%
2024/02/01	13.3	48.96	12	48.75	49.15	1.3	75,807	0.00%
2024/01/31	4	48.31	7.4	47.95	47.85	-3.4	75,447	0.00%
2024/01/30	14	48.60	11	48.84	48.50	3	75,144	0.00%
2024/01/29	5.1	48.71	6	48.96	48.80	-0.9	75,025	0.00%
2024/01/26	6	48.98	6	49.12	48.90	0	74,848	0.00%
2024/01/25	2	49.47	1	49.65	49.25	1	74,575	0.00%
2024/01/24	12	49.93	14	50.06	49.80	-2	74,259	0.00%
2024/01/23	9	50.03	5	50.48	49.45	4	73,968	0.01%
2024/01/22	15	49.24	15	49.27	49.80	0	73,435	0.00%
2024/01/19	8	50.66	2	50.85	50.90	6	72,698	0.01%
2024/01/18	11	50.99	11	51.06	51.30	0	72,119	0.00%
2024/01/17	59	51.18	70	49.88	49.75	-11	71,254	-0.02%
2024/01/16	77	52.05	163.2	51.11	51.10	-86.1	70,167	-0.12%	大賣/
2024/01/15	98	52.85	76.1	52.49	52.20	21.9	69,052	0.03%
2024/01/12	138.2	51.73	62	51.13	51.80	76.2	68,101	0.11%	大買/
2024/01/11	23	49.47	11	49.30	49.30	12	66,573	0.02%
2024/01/10	86.1	49.13	292	48.71	48.80	-205.9	65,947	-0.31%	大賣/鉅額交易
2024/01/09	81	52.16	271	52.18	51.70	-190	62,747	-0.30%	大賣/鉅額交易
2024/01/08	97	57.21	144.3	57.22	56.50	-47.3	59,929	-0.08%	大賣/
2024/01/05	416	57.85	356	57.61	58.00	60	58,241	0.10%	大買/大賣/
2024/01/04	395.5	57.18	215	57.24	57.30	180.5	54,924	0.33%	大買/大賣/鉅額交易
2024/01/03	121	54.09	113.1	54.05	54.00	7.9	50,539	0.02%	大買/大賣/
2024/01/02	330.2	54.09	210	53.59	53.00	120.2	48,572	0.25%	大買/大賣/鉅額交易
2023/12/29	137.4	52.14	85	51.51	51.30	52.4	46,003	0.11%	大買/
2023/12/28	43	52.23	140.1	51.84	51.90	-97.1	45,551	-0.21%	大賣/
2023/12/27	139	53.25	88	53.31	52.60	51	44,588	0.11%	大買/
2023/12/26	399.5	52.28	145	52.29	52.00	254.5	43,061	0.59%	大買/大賣/鉅額交易
2023/12/25	261.1	52.75	657.2	52.84	51.80	-396.1	40,417	-0.98%	大買/大賣/鉅額交易
2023/12/22	507.7	56.85	432.5	56.77	57.50	75.2	36,363	0.21%	大買/大賣/
2023/12/21	160.4	53.26	374.2	53.91	55.40	-213.8	30,431	-0.70%	大買/大賣/鉅額交易
2023/12/20	369.1	49.53	159.5	49.45	50.40	209.6	25,050	0.84%	大買/大賣/鉅額交易
2023/12/19	411.1	49.22	297.5	49.42	49.30	113.6	22,532	0.50%	大買/大賣/鉅額交易
2023/12/18	146.1	46.83	56.3	47.24	47.85	89.8	18,279	0.49%	大買/
2023/12/15	5.1	44.01	7	43.89	44.25	-1.9	14,910	-0.01%
2023/12/14	3	43.12	3	42.85	42.75	0	14,410	0.00%
2023/12/13	9.1	43.35	5	43.46	43.20	4.1	14,666	0.03%
2023/12/12	4	44.38	10.2	44.41	44.00	-6.2	16,436	-0.04%
2023/12/11	7.1	44.25	2	44.10	44.00	5.1	16,360	0.03%
2023/12/08	1	43.75	1	44.00	44.00	0	16,264	0.00%
2023/12/07	6.1	44.33	1	43.70	43.70	5.1	16,227	0.03%
2023/12/06	6	44.64	3	44.55	44.65	3	16,207	0.02%
2023/12/05	10	45.33	5	44.73	44.85	5	16,069	0.03%
2023/12/04	7	44.54	8	44.87	45.15	-1	15,536	-0.01%
2023/12/01	0	0.00	8	43.20	43.30	-8	14,717	-0.05%
2023/11/30	1.1	42.52	1	42.00	42.00	0.1	14,382	0.00%
2023/11/29	2	42.68	3	42.58	42.55	-1	14,303	-0.01%
2023/11/28	1	42.60	5	42.50	42.65	-4	14,280	-0.03%
2023/11/27	1	41.90	1	42.00	42.00	0	14,187	0.00%
2023/11/24	3	41.42	1	41.75	41.75	2	14,230	0.01%
2023/11/22	1.2	41.93	2	41.63	41.55	-0.9	14,285	-0.01%
2023/11/21	1	41.95	2	41.93	41.90	-1	14,315	-0.01%
2023/11/20	2	41.75	1	42.00	42.00	1	14,564	0.01%
2023/11/17	1	42.05	1	41.80	41.80	0	14,695	0.00%
2023/11/15	5.1	41.75	1	41.75	42.10	4.1	14,752	0.03%
2023/11/14	8.1	42.61	3	42.23	41.50	5.1	15,292	0.03%
2023/11/13	2	41.43	0	0.00	41.45	2	15,000	0.01%
2023/11/10	0	0.00	2	41.48	41.30	-2	15,307	-0.01%
2023/11/09	2.1	41.91	1	41.85	41.85	1.1	15,399	0.01%
2023/11/08	1	42.15	2	41.90	41.90	-1	15,698	-0.01%
2023/11/07	0	42.30	0	0.00	42.25	0	15,767	0.00%
2023/11/06	1	41.95	1	42.30	42.30	0	15,975	0.00%
2023/11/03	0.3	42.99	0.1	43.20	43.25	0.2	15,983	0.00%
2023/11/01	1	42.30	1	42.10	42.10	0	16,408	0.00%
2023/10/31	1	43.00	1	42.10	42.10	0	16,745	0.00%
2023/10/30	11.1	43.20	11	42.66	43.25	0.1	16,865	0.00%
2023/10/27	1	42.55	2	42.85	43.00	-1	16,907	-0.01%
2023/10/26	0.2	42.33	0	0.00	42.45	0.2	17,389	0.00%
2023/10/25	1	42.25	1	42.30	42.30	0	17,925	0.00%
2023/10/24	0	41.95	1	42.10	42.20	-1	18,272	-0.01%
2023/10/20	1.1	41.82	3.5	42.24	42.35	-2.4	18,868	-0.01%
2023/10/19	2	42.28	1	42.70	42.70	1	19,136	0.01%
2023/10/18	1	42.20	2	42.38	42.30	-1	19,637	-0.01%
2023/10/17	1	42.40	1	42.25	42.25	0	20,006	0.00%
2023/10/16	1.2	41.93	11	42.04	42.40	-9.8	20,676	-0.05%
2023/10/13	1	42.70	2	42.63	42.55	-1	21,410	0.00%
2023/10/12	0	0.00	3	42.70	43.10	-3	21,726	-0.01%
2023/10/11	2.5	43.26	1	42.55	42.55	1.5	22,300	0.01%
2023/10/03	2.1	44.31	2	44.40	44.10	0.1	25,836	0.00%
2023/10/02	2.3	44.93	3	44.53	44.45	-0.7	26,366	0.00%
2023/09/28	1	46.30	4	45.49	45.45	-3	27,236	-0.01%
2023/09/27	0.1	46.20	0	0.00	45.90	0.1	30,489	0.00%
2023/09/26	0	45.95	2	45.60	45.95	-2	33,006	-0.01%
2023/09/25	2	45.60	1	45.95	45.95	1	37,459	0.00%
2023/09/22	0.6	45.68	0	0.00	45.80	0.6	39,241	0.00%
2023/09/21	3	45.68	8	45.91	45.60	-5	39,654	-0.01%
2023/09/20	23.3	46.52	10	46.59	46.30	13.3	39,877	0.03%
2023/09/19	1	45.30	6	45.62	45.85	-5	39,695	-0.01%
2023/09/18	17	45.94	3	45.82	45.50	14	39,773	0.04%
2023/09/15	32	46.71	38.4	46.56	46.45	-6.4	39,977	-0.02%
2023/09/14	3.1	44.23	5.1	44.41	44.60	-2	38,125	-0.01%
2023/09/13	1	43.00	4	43.25	43.30	-3	38,034	-0.01%
2023/09/12	1.1	42.85	3	42.92	43.10	-2	38,359	-0.01%
2023/09/11	0	0.00	1.1	42.60	42.50	-1.1	38,623	0.00%
2023/09/08	32	42.94	32	42.66	42.65	0	38,922	0.00%
2023/09/07	1.2	42.63	8	42.53	42.50	-6.8	39,057	-0.02%
2023/09/06	1.2	43.15	1	42.60	42.60	0.2	39,193	0.00%
2023/09/05	5.4	43.13	11	43.12	43.30	-5.6	39,357	-0.01%
2023/09/04	1	42.20	3	42.90	42.90	-2	39,782	-0.01%
2023/08/31	1.2	42.55	1	42.60	42.25	0.2	39,828	0.00%
2023/08/30	2	42.60	1	42.55	42.25	1	39,936	0.00%
2023/08/29	0	0.00	2	42.40	42.50	-2	40,016	0.00%
2023/08/28	0	41.75	0	0.00	42.00	0	40,157	0.00%
2023/08/24	3.7	42.08	2	42.18	41.95	1.7	40,373	0.00%
2023/08/23	1	43.30	0	0.00	42.95	1	40,250	0.00%
2023/08/22	2.3	43.23	6	43.38	43.30	-3.7	40,211	-0.01%
2023/08/21	1	43.20	0	0.00	43.10	1	40,225	0.00%
2023/08/18	15	44.03	25	44.26	43.90	-10	40,110	-0.02%
2023/08/17	1	41.80	3	42.32	42.55	-2	39,468	-0.01%
2023/08/16	15.1	42.12	10	42.14	42.05	5.1	39,345	0.01%
2023/08/15	6.1	43.60	33	43.78	43.60	-26.9	39,023	-0.07%
2023/08/14	9.6	44.15	2	44.05	44.05	7.6	38,934	0.02%
2023/08/11	3	45.33	1	45.30	45.30	2	38,727	0.01%
2023/08/10	1	45.74	9	45.32	45.50	-8	38,714	-0.02%
2023/08/09	1	46.50	3	46.30	46.00	-2	38,759	-0.01%
2023/08/08	3	46.52	2	46.35	46.40	1	38,698	0.00%
2023/08/07	10.4	46.22	4	46.23	46.40	6.4	38,780	0.02%
2023/08/04	14.1	46.74	3	46.93	47.15	11.1	38,682	0.03%
2023/08/02	33	46.63	2	46.45	46.45	31	38,518	0.08%
2023/08/01	6	46.84	9	46.90	46.80	-3	38,578	-0.01%
2023/07/31	24.1	46.91	6	46.80	46.50	18.1	38,652	0.05%
2023/07/28	36	47.77	13	47.77	47.75	23	38,349	0.06%
2023/07/27	23	47.01	1	47.20	46.90	22	38,170	0.06%
2023/07/26	4	46.80	24	45.97	46.90	-20	38,213	-0.05%
2023/07/25	12	45.71	4	45.68	45.60	8	38,023	0.02%
2023/07/24	7.1	46.10	6.1	45.86	45.75	1	38,172	0.00%
2023/07/21	66.3	47.78	38	47.44	47.35	28.3	38,225	0.07%
2023/07/20	15	47.59	20.5	47.94	48.40	-5.5	37,923	-0.01%
2023/07/19	13	46.82	12	47.05	46.80	1	37,424	0.00%
2023/07/18	10	46.07	30	45.76	46.30	-20	37,107	-0.05%
2023/07/17	56	45.10	21	45.25	45.05	35	36,551	0.10%
2023/07/14	66.2	44.96	18	44.95	44.60	48.2	36,353	0.13%
2023/07/13	56.2	44.76	36	44.67	44.00	20.2	36,109	0.06%
2023/07/12	11.5	46.94	20	46.91	46.25	-8.5	35,144	-0.02%
2023/07/11	21.6	48.79	25	48.90	48.40	-3.4	34,359	-0.01%
2023/07/10	15.2	49.45	33	49.09	48.85	-17.8	33,858	-0.05%
2023/07/07	19	51.03	21	50.78	50.60	-2	33,170	-0.01%
2023/07/06	40.1	51.12	17	51.33	51.00	23.1	32,733	0.07%
2023/07/05	77.6	52.48	89.5	52.18	51.70	-11.9	32,089	-0.04%
2023/07/04	23	53.96	12.1	54.08	54.20	10.9	29,285	0.04%
2023/07/03	72.1	66.93	310.9	66.59	69.30	-238.8	26,890	-0.89%	大賣/鉅額交易
2023/06/30	46.1	62.48	20.1	62.54	63.00	25.9	22,631	0.11%
2023/06/29	46	60.09	33	60.08	60.10	13	20,969	0.06%
2023/06/28	30.2	60.73	36	60.49	60.70	-5.8	20,607	-0.03%
2023/06/27	4.1	61.40	55	61.65	61.10	-51	20,361	-0.25%
2023/06/26	5	61.40	0	0.00	61.10	5	20,295	0.02%
2023/06/21	21.6	61.89	16	61.39	61.50	5.6	20,189	0.03%
2023/06/20	3	63.47	32	63.25	63.20	-29	19,866	-0.15%
2023/06/19	1.2	63.80	2	64.25	63.50	-0.8	19,802	0.00%
2023/06/16	6.3	64.68	8.3	64.48	64.80	-2	19,725	-0.01%
2023/06/15	10	64.08	7	64.17	64.10	3	19,599	0.02%
2023/06/14	11	64.10	20.3	64.17	64.30	-9.3	19,652	-0.05%
2023/06/13	5.1	63.13	1	63.00	63.20	4.1	20,100	0.02%
2023/06/12	2.2	62.37	1	62.20	63.00	1.2	21,149	0.01%
2023/06/09	5	62.62	10	62.40	62.90	-5	22,330	-0.02%
2023/06/08	5.3	62.40	4.2	62.75	62.60	1.1	23,461	0.00%
2023/06/07	3.5	61.62	0	0.00	61.70	3.5	26,858	0.01%
2023/06/06	0.1	61.59	0	0.00	61.70	0.1	27,226	0.00%
2023/06/05	0	61.20	1	61.00	60.90	-1	27,587	0.00%
2023/06/02	2.7	61.49	10	61.30	61.50	-7.3	27,811	-0.03%
2023/06/01	4	60.85	0	0.00	61.40	4	28,459	0.01%
2023/05/31	1	60.80	0	0.00	60.80	1	29,434	0.00%
2023/05/30	2	61.50	1	61.60	61.30	1	29,898	0.00%
2023/05/29	2	62.05	456.1	62.00	62.00	-454.1	30,085	-1.51%	大賣/鉅額交易
2023/05/26	3.1	61.13	2	61.35	61.30	1.1	30,598	0.00%
2023/05/25	1	61.20	2	61.25	61.10	-1	31,159	0.00%
2023/05/23	4	61.88	6	61.80	61.70	-2	32,291	-0.01%
2023/05/22	4	61.83	27	62.01	62.10	-23	32,291	-0.07%
2023/05/19	0	61.30	0	61.30	61.30	0	32,218	0.00%
2023/05/18	11	61.59	0	0.00	61.30	11	32,251	0.03%
2023/05/17	1.1	61.40	0	61.30	61.20	1	32,327	0.00%
2023/05/16	1	60.90	0	0.00	60.90	1	32,444	0.00%
2023/05/15	1	60.90	10	60.78	61.20	-9	32,668	-0.03%
2023/05/12	1	60.01	1	60.50	60.20	0	32,769	0.00%
2023/05/11	5	60.36	101	60.78	60.10	-96	32,791	-0.29%	大賣/
2023/05/10	12	61.39	4	61.43	61.60	8	32,647	0.02%
2023/05/09	2	60.55	7	60.33	60.30	-5	32,509	-0.02%
2023/05/08	6	60.62	1	60.50	60.50	5	32,727	0.02%
2023/05/05	1.1	61.00	1	61.20	61.20	0.1	33,125	0.00%
2023/05/04	10	60.88	5	60.80	60.80	5	33,362	0.01%
2023/05/03	14	60.96	6	60.93	60.70	8	33,379	0.02%
2023/05/02	15	61.60	1	61.70	61.90	14	33,340	0.04%
2023/04/28	10	62.80	8	63.05	63.10	2	33,450	0.01%
2023/04/27	12.1	61.93	0	0.00	61.70	12.1	33,449	0.04%
2023/04/26	10	62.67	3	62.37	62.40	7	33,449	0.02%
2023/04/25	2	64.10	4	64.38	63.70	-2	33,282	-0.01%
2023/04/24	1	64.60	0	65.10	64.70	1	33,348	0.00%
2023/04/21	1.1	65.09	11	65.83	64.90	-9.9	33,497	-0.03%
2023/04/20	20	66.90	13	66.66	66.40	7	33,407	0.02%
2023/04/19	15.1	66.08	0	0.00	66.00	15.1	33,575	0.04%
2023/04/18	7	66.77	8	66.88	66.40	-1	33,590	0.00%
2023/04/17	1	67.90	3	67.53	67.70	-2	33,504	-0.01%
2023/04/14	26	66.48	3	66.90	66.80	23	33,500	0.07%
2023/04/13	42	66.35	7	66.13	66.30	35	33,627	0.10%
2023/04/12	45	66.30	13	66.26	66.40	32	33,872	0.09%
2023/04/11	5	65.78	2	66.00	65.60	3	33,885	0.01%
2023/04/10	20.3	65.95	18	66.39	65.70	2.3	34,120	0.01%
2023/04/07	9	65.06	27	65.45	65.60	-18	34,136	-0.05%
2023/04/06	13	64.60	9	64.52	64.00	4	34,381	0.01%
2023/03/31	10.6	64.22	15	64.20	64.30	-4.4	34,969	-0.01%
2023/03/30	16	63.54	10	63.40	63.30	6	37,128	0.02%
2023/03/29	11	63.62	10	63.73	63.50	1	38,375	0.00%
2023/03/28	2	64.25	5	64.34	64.00	-3	39,630	-0.01%
2023/03/27	7.1	63.83	6	63.95	64.20	1.1	41,065	0.00%
2023/03/24	14	64.06	5	64.22	64.20	9	43,592	0.02%
2023/03/23	12.2	64.31	5	64.20	64.10	7.2	43,772	0.02%
2023/03/22	5	65.50	3	65.30	65.30	2	43,827	0.00%
2023/03/21	9	65.53	11	65.30	65.10	-2	44,274	0.00%
2023/03/20	9	65.96	7	66.01	65.80	2	44,251	0.00%
2023/03/17	8	65.24	31	65.25	65.40	-23	44,367	-0.05%
2023/03/16	50.5	65.39	46	64.92	64.70	4.5	44,186	0.01%
2023/03/15	45.2	67.66	27	67.41	66.50	18.2	43,768	0.04%
2023/03/14	46	67.72	25	67.61	67.50	21	43,133	0.05%
2023/03/13	39	69.06	40	68.93	69.10	-1	42,354	0.00%
2023/03/10	138.3	68.93	146.2	69.27	68.70	-7.9	41,250	-0.02%	大買/大賣/
2023/03/09	7	66.76	8.5	67.14	67.00	-1.5	38,207	0.00%
2023/03/08	22.2	66.31	6.6	66.82	66.30	15.6	38,303	0.04%
2023/03/07	14.4	67.24	9.1	67.24	67.40	5.3	38,327	0.01%
2023/03/06	47	67.27	79.1	67.62	67.50	-32.1	38,351	-0.08%
2023/03/03	19.1	66.39	36.6	66.03	67.10	-17.5	38,223	-0.05%
2023/03/02	25.5	65.53	20	65.37	65.60	5.5	37,646	0.01%
2023/03/01	1.6	63.83	12	63.80	63.80	-10.4	37,249	-0.03%
2023/02/24	17	64.61	19	64.32	64.60	-2	37,154	-0.01%
2023/02/23	17.2	64.28	23	64.07	64.30	-5.8	36,786	-0.02%
2023/02/22	71.1	63.14	14	62.75	62.60	57.1	36,541	0.16%
2023/02/21	5.4	62.45	26	62.19	62.80	-20.7	36,156	-0.06%
2023/02/20	4	60.23	11	60.27	60.50	-7	36,047	-0.02%
2023/02/17	8.1	59.77	2	60.00	59.80	6.1	36,564	0.02%
2023/02/16	1	60.10	2	60.30	60.30	-1	37,101	0.00%
2023/02/15	7	60.13	9	60.68	60.00	-2	38,017	-0.01%
2023/02/14	2	60.30	6	60.35	60.70	-4	38,376	-0.01%
2023/02/13	17	59.16	34	59.40	59.00	-17	38,820	-0.04%
2023/02/10	4.7	61.41	9	60.74	60.60	-4.3	39,575	-0.01%
2023/02/09	4	61.95	1	61.70	61.70	3	39,863	0.01%
2023/02/08	1	61.90	7	61.90	61.80	-6	40,532	-0.01%
2023/02/07	4	61.75	6	62.00	61.70	-2	40,938	0.00%
2023/02/06	10.3	61.94	1	62.20	61.70	9.3	41,610	0.02%
2023/02/03	41	64.27	35	64.42	63.60	6	41,807	0.01%
2023/02/02	1.2	63.35	6	63.28	63.50	-4.8	41,682	-0.01%
2023/02/01	3	62.57	7	62.61	62.40	-4	41,946	-0.01%
2023/01/31	55.2	62.07	56	62.01	62.50	-0.8	42,304	0.00%
2023/01/30	39.1	61.38	22	61.56	61.30	17.1	42,519	0.04%
2023/01/17	0	0.00	21	61.90	62.00	-21	42,507	-0.05%
2023/01/16	8	60.99	1	61.10	61.10	7	42,923	0.02%
2023/01/13	7	61.97	10	62.30	61.90	-3	42,948	-0.01%
2023/01/12	8.6	62.39	4	62.90	62.00	4.6	43,652	0.01%
2023/01/11	3	63.40	1	64.00	63.20	2	43,990	0.00%
2023/01/10	15	63.38	19	63.23	62.90	-4	44,451	-0.01%
2023/01/09	13	63.27	13	63.15	63.30	0	45,826	0.00%
2023/01/06	29.3	63.70	23.3	63.75	63.60	6	46,392	0.01%
2023/01/05	12.4	64.04	17	64.18	63.70	-4.7	46,811	-0.01%
2023/01/04	23.2	63.69	62	64.26	63.50	-38.8	47,306	-0.08%
2023/01/03	30	64.96	28	64.91	64.60	2	47,512	0.00%
2022/12/30	18	65.66	5	65.74	65.50	13	47,447	0.03%
2022/12/29	6	64.60	8	64.33	64.80	-2	47,766	0.00%
2022/12/28	8.2	64.50	8	64.38	63.90	0.2	48,395	0.00%
2022/12/27	30	65.62	33	65.30	65.10	-3	48,879	-0.01%
2022/12/26	32	66.10	39	65.76	65.00	-7	49,611	-0.01%
2022/12/23	38	67.18	16	67.04	67.30	22	49,849	0.04%
2022/12/22	99	67.75	103	67.66	68.00	-4	49,962	-0.01%	大賣/
2022/12/21	24	65.68	26	65.80	65.70	-2	48,536	0.00%
2022/12/20	26	65.26	30	65.22	63.90	-4	48,045	-0.01%
2022/12/19	86	65.30	51	65.38	64.30	35	48,056	0.07%
2022/12/16	82	64.76	63.2	65.43	65.30	18.8	47,130	0.04%
2022/12/15	16	62.59	29	62.89	62.80	-13	45,315	-0.03%
2022/12/14	17	62.11	1	62.10	62.00	16	46,068	0.03%
2022/12/13	15	63.35	7	63.29	63.20	8	46,340	0.02%
2022/12/12	5.2	62.08	6	62.03	61.80	-0.8	46,966	0.00%
2022/12/09	9	61.91	2	62.15	62.80	7	47,494	0.01%
2022/12/08	10.8	60.82	8	60.80	61.00	2.8	47,928	0.01%
2022/12/07	11	60.95	7	61.54	60.90	4	48,316	0.01%
2022/12/06	13	62.62	22	62.95	61.70	-9	48,303	-0.02%
2022/12/05	15	64.47	12	64.53	63.80	3	48,689	0.01%
2022/12/02	13	64.97	6	65.23	64.80	7	49,137	0.01%
2022/12/01	16	66.42	10	67.03	65.40	6	49,641	0.01%
2022/11/30	6	65.73	2	65.85	66.10	4	49,206	0.01%
2022/11/29	11	64.94	15	64.29	65.10	-4	49,503	-0.01%
2022/11/28	33	64.22	17	63.76	63.50	16	50,617	0.03%
2022/11/25	34	65.34	23	65.44	64.90	11	50,539	0.02%
2022/11/24	10	64.04	42	62.45	64.60	-32	50,633	-0.06%
2022/11/23	17.3	62.77	17	62.74	62.50	0.3	50,427	0.00%
2022/11/22	6	61.82	8	62.10	61.70	-2	50,768	0.00%
2022/11/21	7	62.10	13	62.08	61.40	-6	50,760	-0.01%
2022/11/18	8	64.65	31	63.91	63.00	-23	50,662	-0.05%
2022/11/17	14	64.74	13	64.94	64.80	1	50,562	0.00%
2022/11/16	21	64.87	25	65.04	64.60	-4	50,600	-0.01%
2022/11/15	7	65.70	12	65.17	65.30	-5	50,611	-0.01%
2022/11/14	8	66.10	2	65.85	66.20	6	50,242	0.01%
2022/11/11	12	65.44	33	65.47	65.20	-21	49,814	-0.04%
2022/11/10	13	64.80	19	64.45	64.30	-6	49,247	-0.01%
2022/11/09	70	64.02	29	63.95	64.50	41	49,377	0.08%
2022/11/08	30.2	64.17	27.4	64.09	63.40	2.8	49,893	0.01%
2022/11/07	27.1	62.18	25	62.42	62.30	2.1	49,150	0.00%
2022/11/04	23.1	60.76	41	61.14	61.20	-17.9	48,969	-0.04%
2022/11/03	15.1	59.68	13	59.07	60.20	2.1	48,969	0.00%
2022/11/02	14	60.34	9	60.86	59.80	5	49,333	0.01%
2022/11/01	19.1	59.48	10	60.52	59.10	9.1	49,288	0.02%
2022/10/31	22	60.28	22	60.10	60.20	0	49,669	0.00%
2022/10/28	33	61.55	61	61.23	60.60	-28	49,591	-0.06%
2022/10/27	34	62.60	42	61.99	63.20	-8	49,294	-0.02%
2022/10/26	32	61.18	42	61.56	61.90	-10	49,355	-0.02%
2022/10/25	23	61.91	22	62.03	61.50	1	49,192	0.00%
2022/10/24	28	63.11	33	62.64	62.10	-5	49,952	-0.01%
2022/10/21	39	61.63	33	61.56	61.00	6	49,859	0.01%
2022/10/20	56	59.82	39	60.27	61.80	17	49,937	0.03%
2022/10/19	11	63.40	20.2	63.29	63.00	-9.2	49,334	-0.02%
2022/10/18	19.1	61.68	47	61.91	61.90	-27.9	49,242	-0.06%
2022/10/17	66	58.67	38	58.95	60.00	28	49,301	0.06%
2022/10/14	46	62.78	86	62.66	62.80	-40	48,372	-0.08%
2022/10/13	20	60.77	14	60.41	59.30	6	48,140	0.01%
2022/10/12	19.6	62.47	2	61.55	61.60	17.6	48,515	0.04%
2022/10/11	19	63.77	23	64.05	63.70	-4	48,132	-0.01%
2022/10/07	9	65.62	13	65.16	65.10	-4	48,274	-0.01%
2022/10/06	25	63.56	22	64.57	65.00	3	48,762	0.01%
2022/10/05	26	64.88	46	65.12	64.70	-20	48,742	-0.04%
2022/10/04	37	63.95	50	63.99	63.80	-13	48,954	-0.03%
2022/10/03	64	62.48	72	63.36	63.50	-8	48,972	-0.02%
2022/09/30	22	59.16	57	60.36	61.50	-35	49,276	-0.07%
2022/09/29	51	60.85	47	61.56	59.90	4	49,257	0.01%
2022/09/28	48.1	61.41	21	61.18	60.30	27.1	49,185	0.06%
2022/09/27	78	62.97	67	63.15	63.80	11	49,868	0.02%
2022/09/26	57	64.15	26.7	63.55	61.60	30.4	50,080	0.06%
2022/09/23	76.1	67.82	90.1	67.70	67.40	-14	50,087	-0.03%
2022/09/22	117.1	67.41	153	67.40	66.50	-35.9	50,980	-0.07%	大買/大賣/
2022/09/21	108	68.44	56	69.06	68.90	52	52,291	0.10%	大買/
2022/09/20	13	69.11	14	69.12	68.50	-1	53,657	0.00%
2022/09/19	47.2	69.46	32	70.21	68.00	15.2	54,545	0.03%
2022/09/16	31	71.48	29	71.99	73.50	2	55,737	0.00%
2022/09/15	51.1	73.12	43	72.76	72.60	8.1	57,078	0.01%
2022/09/14	31.3	70.17	37	71.05	71.80	-5.7	58,063	-0.01%
2022/09/13	1	71.30	11.5	71.71	71.10	-10.5	58,936	-0.02%
2022/09/12	16.5	70.53	25	70.81	71.00	-8.5	60,447	-0.01%
2022/09/08	28	67.99	14	68.37	67.80	14	60,618	0.02%
2022/09/07	16	69.14	36	69.05	69.60	-20	60,925	-0.03%
2022/09/06	26.1	71.29	10	71.10	70.60	16.1	60,618	0.03%
2022/09/05	67	71.03	67	70.62	70.80	0	60,842	0.00%
2022/09/02	61	73.42	27	73.25	71.10	34	60,915	0.06%
2022/09/01	15	77.25	4	77.30	76.80	11	59,901	0.02%
2022/08/31	22.1	77.75	115	77.66	78.90	-92.9	60,664	-0.15%	大賣/
2022/08/30	10	78.97	32	78.85	78.90	-22	61,022	-0.04%
2022/08/29	11	78.88	21	79.30	79.60	-10	60,912	-0.02%
2022/08/26	1	84.10	0	0.00	83.40	1	60,860	0.00%
2022/08/25	4	83.33	2	82.55	83.40	2	60,824	0.00%
2022/08/24	12	81.77	24	82.68	82.10	-12	61,032	-0.02%
2022/08/23	5	83.12	4	83.00	83.00	1	61,445	0.00%
2022/08/22	54.1	83.93	29	83.73	83.60	25.1	61,908	0.04%
2022/08/19	3.1	86.47	4	86.73	86.40	-0.9	62,006	0.00%
2022/08/18	9	86.46	23	86.54	86.50	-14	62,392	-0.02%
2022/08/17	6.1	86.73	2	86.70	86.40	4.1	62,883	0.01%
2022/08/16	22.1	86.37	11.1	86.44	86.00	11.1	63,549	0.02%
2022/08/15	41	88.15	31.1	87.95	87.50	9.9	65,024	0.02%
2022/08/12	6	91.02	2.1	91.11	91.10	3.9	64,330	0.01%
2022/08/11	21	92.26	14.2	92.25	91.00	6.8	64,799	0.01%
2022/08/10	22	92.13	9	91.73	91.10	13	64,739	0.02%
2022/08/09	13.2	92.36	77.4	92.02	93.30	-64.2	64,922	-0.10%
2022/08/08	28	89.98	25	90.29	91.10	3	65,189	0.00%
2022/08/05	4	89.68	18	89.89	90.50	-14	64,822	-0.02%
2022/08/04	5.2	86.72	22	86.44	87.50	-16.8	64,639	-0.03%
2022/08/03	29	87.29	23	87.95	87.00	6	64,774	0.01%
2022/08/02	42.5	87.54	6.1	87.68	87.50	36.4	65,237	0.06%
2022/08/01	23	89.24	10	89.84	90.00	13	65,706	0.02%
2022/07/29	17	89.65	40	89.43	89.60	-23	66,156	-0.03%
2022/07/28	24	87.07	12	86.49	86.50	12	66,003	0.02%
2022/07/27	21.2	88.09	30	87.50	88.20	-8.8	66,676	-0.01%
2022/07/26	54	86.23	28	86.63	86.70	26	66,726	0.04%
2022/07/25	32	86.81	23	87.46	86.90	9	67,735	0.01%
2022/07/22	29	89.06	20	89.11	89.50	9	67,498	0.01%
2022/07/21	20	87.49	21	88.00	88.30	-1	67,386	0.00%
2022/07/20	32	87.39	17.3	88.35	86.60	14.7	67,091	0.02%
2022/07/19	35.4	87.16	39	87.57	87.80	-3.6	67,290	-0.01%
2022/07/18	34	86.09	6	86.18	85.60	28	67,138	0.04%
2022/07/15	41	86.01	31	86.09	86.00	10	67,442	0.01%
2022/07/14	48	86.32	42	86.01	87.50	6	67,226	0.01%
2022/07/13	53	84.96	54	84.82	83.90	-1	66,766	0.00%
2022/07/12	20	83.84	20	83.07	82.10	0	66,490	0.00%
2022/07/11	10	87.31	17	88.05	88.20	-7	65,798	-0.01%
2022/07/08	67.1	86.49	86	86.27	86.50	-18.9	65,521	-0.03%
2022/07/07	47	82.10	17	81.05	83.20	30	64,780	0.05%
2022/07/06	21	81.34	18	81.49	80.30	3	64,637	0.00%
2022/07/05	73	80.61	107	80.08	82.10	-34	64,396	-0.05%	大賣/
2022/07/04	56.3	78.17	45	78.16	78.20	11.3	63,460	0.02%
2022/07/01	63	79.72	69	79.87	77.80	-6	63,137	-0.01%
2022/06/30	139.1	82.75	27	82.83	82.30	112.1	62,173	0.18%	大買/鉅額交易
2022/06/29	49.1	87.33	72.1	87.06	85.50	-22.9	61,324	-0.04%
2022/06/28	42.3	89.62	50.3	89.94	91.70	-8	59,592	-0.01%
2022/06/27	23.3	85.66	29	85.85	86.10	-5.7	57,684	-0.01%
2022/06/24	104.2	99.85	370	99.44	98.30	-265.8	56,688	-0.47%	大買/大賣/鉅額交易
2022/06/23	47	98.88	21	98.36	96.20	26	55,115	0.05%
2022/06/22	38	104.78	119	108.74	101.00	-81	54,660	-0.15%	大賣/
2022/06/21	21.1	110.38	64	112.39	109.50	-42.9	53,484	-0.08%
2022/06/20	86.1	112.97	94.2	114.72	111.50	-8.1	52,638	-0.02%
2022/06/17	49	118.59	18	118.58	119.50	31	51,241	0.06%
2022/06/16	39.4	119.97	9.2	119.86	117.00	30.2	51,178	0.06%
2022/06/15	8	123.81	7	122.29	122.00	1	51,700	0.00%
2022/06/14	7.2	121.25	25	120.86	123.50	-17.9	54,011	-0.03%
2022/06/13	44	121.65	5	121.42	120.50	39	58,139	0.07%
2022/06/10	15	125.03	21.2	125.86	126.00	-6.2	62,125	-0.01%
2022/06/09	93	126.62	12	126.54	126.50	81	64,603	0.13%
2022/06/08	17	129.15	60.6	129.31	130.00	-43.6	64,840	-0.07%
2022/06/07	3	127.00	31	127.50	127.00	-28	65,936	-0.04%
2022/06/06	15	127.43	10.4	127.29	126.50	4.6	68,012	0.01%
2022/06/02	4	126.50	9	126.22	126.50	-5	70,608	-0.01%
2022/06/01	1	126.50	7	126.43	126.00	-6	74,008	-0.01%
2022/05/31	47	124.64	16.1	124.63	124.50	30.9	78,382	0.04%
2022/05/30	56	127.54	96	127.42	127.00	-40	79,315	-0.05%
2022/05/27	2	127.75	16.1	126.91	128.00	-14.1	79,731	-0.02%
2022/05/26	8	126.75	10	126.45	125.50	-2	80,643	0.00%
2022/05/25	16.6	126.17	10	126.75	127.00	6.6	81,062	0.01%
2022/05/24	42	126.27	38	126.37	125.00	4	81,523	0.00%
2022/05/23	58.1	124.97	112.1	124.54	127.00	-54	81,311	-0.07%	大賣/
2022/05/20	43	117.50	35	117.20	117.50	8	80,820	0.01%
2022/05/19	27	113.46	25	113.84	115.00	2	81,893	0.00%
2022/05/18	22.1	117.55	14	117.75	117.50	8.1	82,686	0.01%
2022/05/17	61.3	117.17	28.2	117.74	116.50	33.1	82,835	0.04%
2022/05/16	77.2	119.60	62	119.25	119.00	15.2	82,318	0.02%
2022/05/13	24	123.50	15	123.60	123.50	9	81,633	0.01%
2022/05/12	46	122.62	15	122.03	121.00	31	82,357	0.04%
2022/05/11	64.4	125.15	4	125.13	124.00	60.4	82,420	0.07%
2022/05/10	21.2	125.53	14	125.50	127.50	7.2	82,463	0.01%
2022/05/09	41	127.27	26.6	127.40	126.00	14.5	82,564	0.02%
2022/05/06	12	129.50	67.2	128.50	130.50	-55.2	83,956	-0.07%
2022/05/05	37.1	130.98	35	130.43	130.00	2.1	84,000	0.00%
2022/05/04	23.2	130.09	34.3	129.91	130.00	-11.1	83,662	-0.01%
2022/05/03	18.1	126.03	25	126.06	126.50	-6.9	83,182	-0.01%
2022/04/29	16.1	125.43	20	125.55	126.00	-3.9	83,396	0.00%
2022/04/28	8.1	121.68	51	121.05	120.50	-42.9	83,043	-0.05%
2022/04/27	26	119.35	28	119.00	121.00	-2	83,084	0.00%
2022/04/26	11	122.41	16	122.19	121.00	-5	83,162	-0.01%
2022/04/25	42.4	122.04	21	122.74	121.50	21.4	83,168	0.03%
2022/04/22	23	125.63	22.1	125.09	126.50	0.9	82,614	0.00%
2022/04/21	25	125.78	24	125.35	125.00	1	82,619	0.00%
2022/04/20	14	123.96	11.3	124.17	123.50	2.8	82,611	0.00%
2022/04/19	7.4	123.46	9	123.56	123.00	-1.6	82,899	0.00%
2022/04/18	17.3	121.67	3	121.33	121.00	14.3	83,044	0.02%
2022/04/15	16	123.69	4	123.50	124.00	12	83,260	0.01%
2022/04/14	33	124.38	18	123.83	122.00	15	83,333	0.02%
2022/04/13	4.1	122.78	12	123.21	124.50	-7.9	83,224	-0.01%
2022/04/12	14	120.18	106	120.03	120.00	-92	83,001	-0.11%	大賣/
2022/04/11	11	123.00	12	122.92	121.50	-1	82,677	0.00%
2022/04/08	33	122.83	36	122.75	124.00	-3	83,699	0.00%
2022/04/07	25.5	120.54	29.1	120.09	119.00	-3.6	84,236	0.00%
2022/04/06	21	123.67	5	123.70	123.50	16	83,973	0.02%
2022/04/01	139	125.40	46	125.60	126.50	93	84,317	0.11%	大買/
2022/03/31	8	124.31	11.5	124.54	124.50	-3.5	83,818	0.00%
2022/03/30	14	124.21	14	124.29	124.00	0	83,671	0.00%
2022/03/29	34.1	124.34	17	124.79	123.50	17.1	83,578	0.02%
2022/03/28	25.2	119.69	29	120.66	122.50	-3.8	83,389	0.00%
2022/03/25	59.3	123.68	13.7	123.30	122.00	45.6	83,417	0.05%
2022/03/24	54	128.55	17	128.12	128.00	37	82,453	0.04%
2022/03/23	12	130.63	29.1	130.79	130.50	-17.1	82,569	-0.02%
2022/03/22	26	130.71	24	130.94	129.50	2	82,630	0.00%
2022/03/21	231	131.06	145	129.78	131.50	86	83,027	0.10%	大買/大賣/
2022/03/18	125	129.93	187.2	129.81	130.00	-62.2	83,743	-0.07%	大買/大賣/
2022/03/17	135.3	130.14	139.5	130.74	133.00	-4.2	83,304	-0.01%	大買/大賣/
2022/03/16	305	128.89	251.5	128.95	127.00	53.5	81,632	0.07%	大買/大賣/
2022/03/15	197.2	133.01	185.2	132.93	130.00	12	77,870	0.02%	大買/大賣/
2022/03/14	39	130.53	100.2	130.70	132.50	-61.2	75,063	-0.08%
2022/03/11	29.1	125.60	55.1	124.86	125.50	-26	74,144	-0.03%
2022/03/10	102.1	127.44	127.2	126.40	124.00	-25.1	74,720	-0.03%	大買/大賣/
2022/03/09	142.6	123.36	157.1	123.29	125.50	-14.5	74,426	-0.02%	大買/大賣/
2022/03/08	85.3	122.47	43.4	122.25	118.00	41.9	75,309	0.06%
2022/03/07	89.3	130.34	149.1	129.63	125.50	-59.9	73,027	-0.08%	大賣/
2022/03/04	180.5	133.02	224.9	133.12	133.00	-44.5	70,755	-0.06%	大買/大賣/
2022/03/03	70.1	124.41	65	123.91	125.00	5.1	67,329	0.01%
2022/03/02	26.3	120.47	25	121.44	120.50	1.3	67,365	0.00%
2022/03/01	29.2	119.51	31.3	118.92	120.50	-2.1	67,492	0.00%
2022/02/25	25	115.84	145.4	116.29	115.50	-120.4	66,518	-0.18%	大賣/鉅額交易
2022/02/24	141.1	113.11	90.5	113.45	112.50	50.6	66,509	0.08%	大買/
2022/02/23	133	115.96	45	115.81	116.00	88	66,667	0.13%	大買/
2022/02/22	104.1	113.90	116.1	112.93	113.50	-12	66,784	-0.02%	大買/大賣/
2022/02/21	82.1	119.15	82.1	119.67	119.50	0	66,056	0.00%
2022/02/18	258.9	113.81	296	115.69	116.50	-37.2	65,633	-0.06%	大買/大賣/
2022/02/17	22	113.16	25	113.44	112.00	-3	65,389	0.00%
2022/02/16	53	112.85	57	112.79	112.50	-4	65,849	-0.01%
2022/02/15	38.2	111.39	43	111.12	111.00	-4.8	67,216	-0.01%
2022/02/14	72.2	113.37	70.3	114.12	110.50	2	69,698	0.00%
2022/02/11	46.2	112.92	38.1	112.95	112.00	8.1	70,922	0.01%
2022/02/10	29.2	113.26	52	113.22	114.00	-22.8	73,391	-0.03%
2022/02/09	30.1	113.10	14.5	112.52	112.00	15.7	75,972	0.02%
2022/02/08	113.7	111.83	99.3	111.99	112.50	14.4	76,404	0.02%	大買/
2022/02/07	4.1	104.21	57.3	106.32	108.00	-53.1	75,977	-0.07%
2022/01/26	95	98.23	106	98.62	98.60	-11	77,797	-0.01%	大賣/
2022/01/25	49.1	97.96	37	97.70	95.10	12.1	78,903	0.02%
2022/01/24	95	97.97	81	98.37	99.90	14	79,863	0.02%
2022/01/21	105	100.90	84	101.12	99.00	21	81,531	0.03%	大買/
2022/01/20	8.3	104.06	23	104.30	104.00	-14.7	81,873	-0.02%
2022/01/19	32.7	104.50	26	105.15	104.00	6.7	82,182	0.01%
2022/01/18	9	106.11	11	106.18	106.50	-2	82,578	0.00%
2022/01/17	7.1	105.78	3	105.50	105.50	4.1	84,025	0.00%
2022/01/14	10	105.20	14.3	105.02	107.50	-4.3	85,320	0.00%
2022/01/13	50.1	107.11	32.3	107.99	105.00	17.8	85,258	0.02%
2022/01/12	36.1	109.53	24	110.81	108.00	12.1	85,586	0.01%
2022/01/11	28	112.38	7	112.64	112.00	21	86,061	0.02%
2022/01/10	10.1	111.86	17.3	111.26	111.50	-7.2	88,288	-0.01%
2022/01/07	21.1	113.17	25	112.62	113.50	-4	88,943	0.00%
2022/01/06	10.7	114.74	8	116.13	114.50	2.7	90,871	0.00%
2022/01/05	26.4	114.91	15	115.13	115.00	11.4	92,607	0.01%
2022/01/04	60.2	114.96	34	114.63	115.50	26.2	94,435	0.03%
2022/01/03	69.4	115.85	47.3	115.45	114.50	22.1	95,492	0.02%
2021/12/30	37	121.18	25	121.50	121.00	12	96,085	0.01%
2021/12/29	48	125.19	8	124.94	124.50	40	96,956	0.04%
2021/12/28	47.3	124.98	157	125.42	125.00	-109.7	99,686	-0.11%	大賣/鉅額交易
2021/12/27	9	122.94	7	122.93	122.50	2	102,126	0.00%
2021/12/24	133	123.72	26	123.75	122.50	107	104,474	0.10%	大買/鉅額交易
2021/12/23	16	123.66	0	0.00	122.50	16	104,848	0.02%
2021/12/22	29	124.90	39	125.26	124.00	-10	105,445	-0.01%
2021/12/21	5.5	123.72	29.5	124.67	125.50	-24	106,154	-0.02%
2021/12/20	23	123.39	25	124.22	122.00	-2	106,601	0.00%
2021/12/17	79.5	124.05	80	124.89	123.50	-0.5	107,404	0.00%
2021/12/16	9	123.11	9	123.22	122.00	0	107,424	0.00%
2021/12/15	85.1	120.92	111	121.22	122.50	-25.9	107,772	-0.02%	大賣/
2021/12/14	109.1	124.47	134.2	123.58	120.00	-25.1	108,598	-0.02%	大買/大賣/
2021/12/13	17.5	126.89	52	127.34	127.50	-34.5	107,638	-0.03%
2021/12/10	26.3	125.44	16	124.78	124.00	10.3	107,904	0.01%
2021/12/09	12	128.17	19.1	127.82	128.50	-7.1	108,286	-0.01%
2021/12/08	43	129.35	54	128.97	127.00	-10.9	108,570	-0.01%
2021/12/07	34.1	126.72	41.1	127.40	126.50	-7	108,326	-0.01%
2021/12/06	41.1	125.92	60.2	124.86	125.50	-19.2	107,348	-0.02%
2021/12/03	68.1	123.45	40	123.00	121.00	28	107,425	0.03%
2021/12/02	83	122.17	162	122.69	122.00	-79	108,920	-0.07%	大賣/
2021/12/01	94	115.32	53	115.58	115.00	41	108,146	0.04%
2021/11/30	7.1	113.71	124	114.00	115.50	-116.9	109,446	-0.11%	大賣/鉅額交易
2021/11/29	127.2	110.84	10	110.70	110.00	117.2	110,108	0.11%	大買/鉅額交易
2021/11/26	53	111.29	50.1	110.98	108.50	2.9	111,251	0.00%
2021/11/25	14.3	113.87	126.5	115.18	114.50	-112.2	111,468	-0.10%	大賣/鉅額交易
2021/11/24	21	111.45	47.1	111.71	111.00	-26.1	111,235	-0.02%
2021/11/23	19	111.58	21	112.02	111.00	-2	112,812	0.00%
2021/11/22	28	109.98	40	110.15	110.50	-12	114,198	-0.01%
2021/11/19	48.1	109.47	17	110.38	107.50	31.1	114,975	0.03%
2021/11/18	19	109.03	34	109.44	109.50	-15	117,677	-0.01%
2021/11/17	15	108.83	18	107.70	107.50	-3	121,270	0.00%
2021/11/16	25	107.96	29.3	108.21	110.00	-4.3	123,103	0.00%
2021/11/15	17	106.45	17	106.09	105.00	0	127,419	0.00%
2021/11/12	115	107.86	85	108.08	106.50	30	131,716	0.02%	大買/
2021/11/11	172.1	112.85	152	112.31	106.00	20.1	132,977	0.02%	大買/大賣/
2021/11/10	62.2	117.09	45	116.80	115.00	17.2	135,003	0.01%
2021/11/09	153	116.47	124.7	116.94	116.00	28.3	140,209	0.02%	大買/大賣/
2021/11/08	134.1	112.16	141.8	112.55	118.00	-7.7	142,061	-0.01%	大買/大賣/
2021/11/05	27.2	106.34	25	107.10	107.50	2.2	139,337	0.00%
2021/11/04	40.3	110.55	58.2	110.20	106.00	-17.9	138,354	-0.01%
2021/11/03	124	107.00	218.8	107.53	108.50	-94.8	136,510	-0.07%	大買/大賣/
2021/11/02	79	101.25	118.4	101.32	101.50	-39.4	134,128	-0.03%	大賣/
2021/11/01	213.5	98.92	183	99.18	98.00	30.5	132,545	0.02%	大買/大賣/
2021/10/29	139	95.12	201.6	95.52	96.50	-62.6	131,175	-0.05%	大買/大賣/
2021/10/28	103	91.43	110	91.46	90.60	-7	129,241	-0.01%	大買/大賣/
2021/10/27	51	89.45	61	89.63	89.30	-10	128,450	-0.01%
2021/10/26	206	89.97	142	90.21	90.40	64	128,539	0.05%	大買/大賣/
2021/10/25	123	88.21	221.5	87.93	89.50	-98.5	128,190	-0.08%	大買/大賣/
2021/10/22	277.2	86.07	170	87.15	85.10	107.2	134,285	0.08%	大買/大賣/鉅額交易
2021/10/21	40	89.53	71	89.52	89.30	-31	138,034	-0.02%
2021/10/20	84	89.23	77	89.59	88.30	7	141,419	0.00%
2021/10/19	143	89.25	184	89.46	88.00	-41	147,572	-0.03%	大買/大賣/
2021/10/18	332.4	86.16	269	86.95	89.00	63.4	153,817	0.04%	大買/大賣/
2021/10/15	142	92.35	153	92.64	92.30	-11	158,915	-0.01%	大買/大賣/
2021/10/14	83.1	90.36	159	89.84	92.40	-75.9	165,462	-0.05%	大賣/
2021/10/13	208	89.99	213.2	90.50	88.50	-5.2	169,792	0.00%	大買/大賣/
2021/10/12	452.5	90.36	383.1	90.41	87.40	69.4	178,274	0.04%	大買/大賣/
2021/10/08	77	96.85	83	97.60	96.80	-6	182,954	0.00%
2021/10/07	94.5	97.65	148.3	98.25	98.50	-53.8	193,894	-0.03%	大賣/
2021/10/06	97.8	95.08	99	95.74	92.50	-1.2	200,591	0.00%
2021/10/05	75.1	95.74	96.3	95.43	98.20	-21.2	207,184	-0.01%
2021/10/04	264.3	98.64	87.7	101.69	97.20	176.5	213,430	0.08%	大買/鉅額交易
2021/10/01	121.5	111.01	75.6	111.97	108.00	45.9	221,206	0.02%	大買/
2021/09/30	12	117.92	19	118.79	119.50	-7	228,637	0.00%
2021/09/29	66.2	117.43	117.2	117.91	116.50	-51.1	234,860	-0.02%	大賣/
2021/09/28	50.3	119.99	547.2	119.54	119.00	-496.9	235,128	-0.21%	大賣/鉅額交易
2021/09/27	47.2	127.09	31	127.42	124.50	16.2	235,404	0.01%
2021/09/24	42	126.54	61.1	125.75	126.50	-19.1	235,906	-0.01%
2021/09/23	19	121.66	22	122.57	121.50	-3	235,844	0.00%
2021/09/22	21	119.93	20	120.38	119.50	1	236,684	0.00%
2021/09/17	25.3	121.48	46	121.52	123.00	-20.7	237,068	-0.01%
2021/09/16	48	119.46	42	119.15	118.00	6	236,470	0.00%
2021/09/15	101.3	117.69	70.8	118.50	121.50	30.5	236,838	0.01%	大買/
2021/09/14	33.2	121.42	21	122.33	117.50	12.2	237,316	0.01%
2021/09/13	31	126.42	32	126.58	124.50	-1	237,488	0.00%
2021/09/10	39.1	122.29	131.2	121.41	125.50	-92.2	246,873	-0.04%	大賣/
2021/09/09	93.1	120.85	32	121.14	121.50	61.1	257,351	0.02%
2021/09/08	133.1	119.98	85	120.36	122.00	48.1	263,381	0.02%	大買/
2021/09/07	238.4	120.46	286.1	119.90	120.50	-47.7	272,442	-0.02%	大買/大賣/
2021/09/06	171.3	116.84	120.2	116.73	113.00	51	276,298	0.02%	大買/大賣/
2021/09/03	125.4	122.89	180.7	120.54	120.50	-55.3	281,059	-0.02%	大買/大賣/
2021/09/02	187.2	124.95	164.1	124.98	126.00	23.1	284,216	0.01%	大買/大賣/
2021/09/01	255.8	127.71	148.7	127.06	125.00	107.1	287,620	0.04%	大買/大賣/鉅額交易
2021/08/31	121.4	134.46	78.2	133.74	133.50	43.2	289,436	0.01%	大買/
2021/08/30	51.2	136.83	46	138.38	136.00	5.2	296,177	0.00%
2021/08/27	125.8	137.24	115	138.49	137.00	10.8	301,757	0.00%	大買/大賣/
2021/08/26	89.4	137.31	108.3	138.15	140.00	-18.9	307,355	-0.01%	大賣/
2021/08/25	74.5	134.60	92.4	135.76	138.50	-17.9	313,162	-0.01%
2021/08/24	247.2	139.93	133.4	140.51	134.50	113.8	317,742	0.04%	大買/大賣/鉅額交易
2021/08/23	233.3	139.95	297.1	139.82	139.50	-63.8	322,119	-0.02%	大買/大賣/
2021/08/20	116.2	128.88	140	128.49	130.50	-23.9	325,644	-0.01%	大買/大賣/
2021/08/19	340.9	133.27	419.3	132.92	126.50	-78.4	335,133	-0.02%	大買/大賣/
2021/08/18	394	129.67	306.4	128.70	136.50	87.6	341,307	0.03%	大買/大賣/
2021/08/17	237.3	127.74	294.1	127.64	124.50	-56.8	345,747	-0.02%	大買/大賣/
2021/08/16	215.2	131.99	155	131.99	126.00	60.2	353,207	0.02%	大買/大賣/
2021/08/13	331.5	136.43	300.5	135.79	133.00	31	356,926	0.01%	大買/大賣/
2021/08/12	220.2	127.01	268.4	126.83	133.50	-48.2	361,288	-0.01%	大買/大賣/
2021/08/11	3	119.00	13	120.08	125.00	-10	362,298	0.00%
2021/08/10	8.6	130.83	5	127.00	130.00	3.6	366,350	0.00%
2021/08/09	12	133.50	2.5	134.70	132.50	9.5	375,355	0.00%
2021/08/06	10.8	131.34	3.1	130.10	131.00	7.7	385,819	0.00%
2021/08/05	2.4	125.95	7.5	125.90	125.50	-5.1	394,945	0.00%
2021/08/04	5.7	127.33	1	130.00	129.00	4.7	400,626	0.00%
2021/08/03	11.5	120.80	3	123.83	126.00	8.5	409,286	0.00%
2021/08/02	21	120.79	43	110.58	120.00	-22	416,150	-0.01%
2021/07/30	18.1	129.40	35.1	134.48	117.00	-17	423,521	0.00%
2021/07/29	26	120.96	25.1	126.11	129.50	0.9	430,617	0.00%
2021/07/28	561.6	117.78	493.3	118.12	118.00	68.3	438,242	0.02%	大買/大賣/
2021/07/27	364.6	126.89	233.3	127.83	122.50	131.3	443,452	0.03%	大買/大賣/鉅額交易
2021/07/26	429.2	142.88	421.4	142.47	136.00	7.8	443,188	0.00%	大買/大賣/
2021/07/23	844.5	142.15	794	141.86	145.50	50.5	444,634	0.01%	大買/大賣/
2021/07/22	634.2	144.45	621.6	144.52	140.50	12.6	444,272	0.00%	大買/大賣/
2021/07/21	784.8	166.44	649.2	169.27	153.50	135.6	443,347	0.03%	大買/大賣/鉅額交易
2021/07/20	608.3	178.52	500.7	179.01	170.50	107.5	438,485	0.02%	大買/大賣/鉅額交易
2021/07/19	629.4	192.58	630.5	192.65	188.00	-1.2	437,498	0.00%	大買/大賣/
2021/07/16	818.8	187.72	800.3	187.85	188.00	18.5	431,890	0.00%	大買/大賣/
2021/07/15	625.4	171.28	631.1	171.59	179.00	-5.7	421,928	0.00%	大買/大賣/
2021/07/14	845.7	169.38	835.3	169.77	163.00	10.4	415,579	0.00%	大買/大賣/
2021/07/13	704.6	189.21	582.1	191.16	176.00	122.5	404,074	0.03%	大買/大賣/鉅額交易
2021/07/12	840.8	201.97	817.2	202.73	195.50	23.6	395,926	0.01%	大買/大賣/
2021/07/09	729.8	208.98	615	210.54	195.50	114.8	387,845	0.03%	大買/大賣/鉅額交易
2021/07/08	837.6	211.66	1,061.4	210.58	216.50	-223.8	379,248	-0.06%	大買/大賣/鉅額交易
2021/07/07	1,743.6	212.27	1,689.7	212.17	210.00	53.9	368,918	0.01%	大買/大賣/
2021/07/06	231.4	209.43	415.4	211.45	216.50	-184	359,596	-0.05%	大買/大賣/鉅額交易
2021/07/05	37	190.20	39.2	194.86	197.00	-2.2	353,712	0.00%
2021/07/02	39.7	190.84	24	192.61	191.00	15.7	356,844	0.00%
2021/07/01	60	193.57	151.3	197.35	196.00	-91.3	356,879	-0.03%	大賣/
2021/06/30	37.5	174.46	131.1	176.75	182.50	-93.7	356,519	-0.03%	大賣/
2021/06/29	62.2	166.35	87.8	166.88	166.00	-25.6	356,354	-0.01%
2021/06/28	41.4	163.16	57.4	163.87	166.00	-16	356,036	0.00%
2021/06/25	54	151.90	37.4	150.80	151.00	16.7	355,308	0.00%
2021/06/24	47.1	143.14	84.1	140.01	149.00	-36.9	355,062	-0.01%
2021/06/23	218	143.07	43.2	141.60	139.50	174.8	354,532	0.05%	大買/鉅額交易
2021/06/22	63.7	158.39	117.1	160.86	154.50	-53.4	353,074	-0.02%	大賣/
2021/06/21	1,463.7	158.40	1,418.6	158.75	158.50	45.1	352,224	0.01%	大買/大賣/
2021/06/18	811	146.17	984.1	146.69	149.50	-173.1	343,265	-0.05%	大買/大賣/鉅額交易
2021/06/17	438.1	132.06	452.2	132.12	140.50	-14	335,123	0.00%	大買/大賣/
2021/06/16	461.9	133.16	512.6	132.50	130.00	-50.8	333,803	-0.02%	大買/大賣/
2021/06/15	504.4	123.27	437.1	122.63	127.50	67.3	325,696	0.02%	大買/大賣/
2021/06/11	514.1	116.47	468.2	116.72	116.00	45.9	322,158	0.01%	大買/大賣/
2021/06/09	255	114.62	153	114.58	113.00	102	317,997	0.03%	大買/大賣/鉅額交易
2021/06/08	231	111.79	222.2	111.54	114.50	8.8	317,367	0.00%	大買/大賣/
2021/06/07	551.2	110.65	377.3	108.07	107.00	174	316,138	0.06%	大買/大賣/鉅額交易
2021/06/04	405.4	116.50	526.9	116.16	115.50	-121.5	310,473	-0.04%	大買/大賣/鉅額交易
2021/06/03	339.2	114.47	391	114.39	112.50	-51.8	305,815	-0.02%	大買/大賣/
2021/06/02	428.3	113.96	313.1	114.11	111.00	115.2	300,491	0.04%	大買/大賣/鉅額交易
2021/06/01	315.2	106.41	348.1	107.56	112.50	-32.9	294,111	-0.01%	大買/大賣/
2021/05/31	560.1	109.26	585	108.26	102.50	-25	289,013	-0.01%	大買/大賣/
2021/05/28	454	107.19	422.7	107.08	108.00	31.3	284,171	0.01%	大買/大賣/
2021/05/27	593	102.18	563.1	102.30	103.00	29.9	282,340	0.01%	大買/大賣/
2021/05/26	1,093	93.27	1,196.8	93.34	98.80	-103.8	273,176	-0.04%	大買/大賣/鉅額交易
2021/05/25	758.2	91.10	707.1	91.26	91.00	51.1	264,602	0.02%	大買/大賣/
2021/05/24	1,199.3	95.30	1,173.5	95.29	93.10	25.9	258,762	0.01%	大買/大賣/
2021/05/21	743	89.00	857.2	89.18	91.80	-114.2	254,732	-0.04%	大買/大賣/鉅額交易
2021/05/20	894.4	84.13	954	83.95	83.50	-59.6	249,501	-0.02%	大買/大賣/
2021/05/19	415.4	78.14	432	78.21	80.50	-16.6	240,679	-0.01%	大買/大賣/
2021/05/18	252	71.08	204.1	70.85	73.20	47.9	240,357	0.02%	大買/大賣/
2021/05/17	759.3	70.90	596	71.33	66.60	163.3	239,398	0.07%	大買/大賣/鉅額交易
2021/05/14	1,030.1	76.67	1,374	76.53	74.00	-344	231,834	-0.15%	大買/大賣/鉅額交易
2021/05/13	541.3	81.87	449.6	82.10	79.20	91.6	223,617	0.04%	大買/大賣/
2021/05/12	626.3	91.65	616.5	92.41	87.90	9.8	219,837	0.00%	大買/大賣/
2021/05/11	1,024.4	99.57	1,121.6	99.66	97.60	-97.2	217,333	-0.04%	大買/大賣/
2021/05/10	548.8	96.36	551.1	97.34	100.50	-2.3	211,021	0.00%	大買/大賣/
2021/05/07	750.2	86.62	812.1	86.44	91.50	-61.9	205,669	-0.03%	大買/大賣/
2021/05/06	486.1	87.30	467.1	87.62	84.30	19	199,980	0.01%	大買/大賣/
2021/05/05	685.1	82.92	670.3	83.14	87.00	14.8	194,188	0.01%	大買/大賣/
2021/05/04	1,395.6	86.60	1,276.1	85.00	80.00	119.4	188,143	0.06%	大買/大賣/鉅額交易
2021/05/03	300	86.08	366.8	86.87	87.70	-66.8	178,164	-0.04%	大買/大賣/
2021/04/29	333.3	74.80	451.9	76.52	79.80	-118.6	176,200	-0.07%	大買/大賣/鉅額交易
2021/04/28	819.3	74.34	1,096.2	74.67	75.00	-276.9	175,065	-0.16%	大買/大賣/鉅額交易
2021/04/27	320	70.48	271.7	70.59	72.00	48.3	173,347	0.03%	大買/大賣/
2021/04/26	231.2	64.59	288.2	65.46	66.40	-56.9	173,132	-0.03%	大買/大賣/
2021/04/23	623.2	59.40	519.1	59.40	60.40	104.1	171,013	0.06%	大買/大賣/鉅額交易
2021/04/22	51	64.75	3	62.10	59.60	48	164,496	0.03%
2021/04/21	73	60.74	48.4	62.57	62.70	24.6	164,016	0.01%
2021/04/20	1	55.40	7	54.90	57.00	-6	164,103	0.00%
2021/04/19	35	55.00	9	55.10	55.00	26	164,405	0.02%
2021/04/16	10	50.60	24.8	48.07	50.60	-14.8	164,100	-0.01%
2021/04/15	10	47.50	1	46.50	46.70	9	164,510	0.01%
2021/04/14	0	0.00	11	44.46	45.50	-11	164,583	-0.01%
2021/04/13	9.5	47.19	1.1	45.55	44.80	8.4	164,633	0.01%
2021/04/12	1	46.10	8	46.10	46.10	-7	164,629	0.00%
2021/04/09	16	42.09	52	41.88	42.75	-36	165,508	-0.02%
2021/04/08	244.3	46.25	170	46.30	46.20	74.3	166,041	0.04%	大買/大賣/
2021/04/07	85.1	45.09	10	44.87	46.35	75.1	163,315	0.05%
2021/04/06	33	43.01	68	42.63	44.15	-35	167,064	-0.02%
2021/04/01	43	39.61	39.8	39.35	40.15	3.2	166,929	0.00%
2021/03/31	79	37.09	30.1	37.27	37.70	48.9	168,610	0.03%
2021/03/30	41	34.98	132	34.92	35.40	-91	170,852	-0.05%	大賣/
2021/03/29	58	35.32	12.6	35.35	35.25	45.4	173,799	0.03%
2021/03/26	12	32.95	8	33.21	34.00	4	177,613	0.00%
2021/03/25	41	33.03	59.1	32.77	32.50	-18	180,526	-0.01%
2021/03/24	18	33.14	18.8	33.34	33.80	-0.8	183,190	0.00%
2021/03/23	60	35.00	21	34.78	33.50	39	183,605	0.02%
2021/03/22	129.6	35.50	215.6	35.74	35.85	-86	183,839	-0.05%	大買/大賣/
2021/03/19	540	32.36	522	32.68	32.60	18	183,461	0.01%	大買/大賣/
2021/03/18	189	31.56	166	31.63	31.90	23	179,519	0.01%	大買/大賣/
2021/03/17	246	30.83	317.7	30.69	31.30	-71.7	178,101	-0.04%	大買/大賣/
2021/03/16	220	30.32	229	30.33	30.05	-9	175,723	-0.01%	大買/大賣/
2021/03/15	265.1	30.23	247.5	30.36	31.30	17.5	173,929	0.01%	大買/大賣/
2021/03/12	195.5	29.02	356	29.04	29.15	-160.5	171,598	-0.09%	大買/大賣/鉅額交易
2021/03/11	432	28.79	330	28.17	28.10	102	167,339	0.06%	大買/大賣/鉅額交易
2021/03/10	144.1	28.28	173	28.20	28.00	-28.9	164,597	-0.02%	大買/大賣/
2021/03/09	61	27.35	68	27.35	27.60	-7	162,088	0.00%
2021/03/08	131	26.75	161	26.96	26.80	-30	160,756	-0.02%	大買/大賣/
2021/03/05	72	26.66	73	26.35	26.05	-1	159,337	0.00%
2021/03/04	69.1	26.97	56	26.84	26.60	13.1	158,383	0.01%
2021/03/03	194	27.18	113	27.38	27.60	81	157,418	0.05%	大買/大賣/
2021/03/02	339.1	29.34	365.4	28.31	27.10	-26.3	155,628	-0.02%	大買/大賣/
2021/02/26	228	28.30	92	28.63	29.00	136	151,002	0.09%	大買/鉅額交易
2021/02/25	74	28.65	119.1	28.68	28.50	-45.1	148,592	-0.03%	大賣/
2021/02/24	270.1	28.57	191	28.72	27.90	79.1	146,173	0.05%	大買/大賣/
2021/02/23	638.1	28.83	456.3	28.94	28.25	181.9	142,744	0.13%	大買/大賣/鉅額交易
2021/02/22	104	27.91	73.1	27.91	28.15	30.9	136,924	0.02%	大買/
2021/02/19	136.1	24.96	125.1	25.44	25.60	11	134,800	0.01%	大買/大賣/
2021/02/18	639.4	25.31	533.7	25.05	25.55	105.7	132,533	0.08%	大買/大賣/鉅額交易
2021/02/17	155	22.56	254	22.51	23.65	-99	127,312	-0.08%	大買/大賣/
2021/02/05	125.1	21.59	124	21.62	21.50	1.1	124,684	0.00%	大買/大賣/
2021/02/04	348	21.81	249	21.92	21.95	99	124,262	0.08%	大買/大賣/
2021/02/03	906	21.64	836	21.68	21.60	70	123,587	0.06%	大買/大賣/
2021/02/02	119.3	20.25	141.3	20.26	20.95	-22	119,774	-0.02%	大買/大賣/
2021/02/01	95.1	19.37	63.5	19.48	19.05	31.7	118,145	0.03%
2021/01/29	74.3	20.41	26	20.04	19.75	48.3	116,569	0.04%
2021/01/28	116	21.04	23	20.63	20.70	93	115,488	0.08%	大買/
2021/01/27	34.2	21.31	152	21.41	20.80	-117.8	114,260	-0.10%	大賣/鉅額交易
2021/01/26	93.1	22.52	28	22.19	21.60	65.1	112,583	0.06%
2021/01/25	267	23.55	143	23.51	23.00	124	110,642	0.11%	大買/大賣/鉅額交易
2021/01/22	44.3	21.59	128	21.53	22.60	-83.8	108,188	-0.08%	大賣/
2021/01/21	354	20.96	335	21.24	20.85	19	105,576	0.02%	大買/大賣/
2021/01/20	301.1	21.08	189.3	21.08	20.20	111.8	101,734	0.11%	大買/大賣/鉅額交易
2021/01/19	355.9	23.60	694.8	23.34	21.85	-338.9	97,764	-0.35%	大買/大賣/鉅額交易
2021/01/18	4	23.35	43.2	23.00	23.80	-39.2	93,141	-0.04%
2021/01/15	32	23.45	2	24.00	23.35	30	92,675	0.03%
2021/01/14	6	25.15	2	24.95	25.90	4	92,322	0.00%
2021/01/13	0	0.00	9	25.08	24.00	-9	91,662	-0.01%
2021/01/12	2	25.70	0	0.00	25.70	2	90,925	0.00%
2021/01/11	11	28.00	1	28.20	28.55	10	90,036	0.01%
2021/01/08	1	26.80	15	26.08	27.30	-14	89,573	-0.02%
2021/01/07	9	25.95	25	25.95	25.95	-16	88,545	-0.02%
2021/01/06	11	29.90	30	30.14	28.80	-19	87,849	-0.02%
2021/01/05	14	31.31	39	30.72	32.00	-25	87,095	-0.03%
2021/01/04	132	30.92	30	31.96	32.15	102	86,404	0.12%	大買/鉅額交易
2020/12/31	32	28.44	37	28.21	29.25	-5	84,864	-0.01%
2020/12/30	28.3	27.13	168	27.08	27.50	-139.7	83,413	-0.17%	大賣/鉅額交易
2020/12/29	125.4	27.70	109.9	27.13	27.90	15.5	81,779	0.02%	大買/大賣/
2020/12/28	89	24.52	69	25.38	25.40	20	76,844	0.03%
2020/12/25	91	23.01	115	23.04	23.10	-24	75,571	-0.03%	大賣/
2020/12/24	114	20.33	122.7	20.52	21.00	-8.7	72,724	-0.01%	大買/大賣/
2020/12/23	92.2	18.98	66	19.36	20.40	26.2	69,285	0.04%
2020/12/22	233.2	19.28	153	19.12	18.55	80.2	65,900	0.12%	大買/大賣/
2020/12/21	174	18.10	61.4	18.07	18.95	112.6	61,267	0.18%	大買/鉅額交易
2020/12/18	52	16.60	41	17.07	17.25	11	57,813	0.02%
2020/12/17	30	15.60	17	15.57	15.70	13	54,615	0.02%
2020/12/16	87	15.50	70	15.86	15.85	17	53,429	0.03%
2020/12/15	332.1	15.65	84	15.71	15.55	248.1	51,443	0.48%	大買/鉅額交易
2020/12/14	14	14.19	34	14.58	15.05	-20	47,680	-0.04%
2020/12/11	146	14.08	22	13.99	13.70	124	45,914	0.27%	大買/鉅額交易
2020/12/10	20	14.52	44	14.36	14.35	-24	44,395	-0.05%
2020/12/09	125	14.25	185.2	14.26	14.40	-60.2	43,318	-0.14%	大買/大賣/
2020/12/08	138	13.98	104.1	13.71	14.05	34	41,790	0.08%	大買/大賣/
2020/12/07	4	12.78	0	0.00	12.85	4	39,863	0.01%
2020/12/04	41	12.75	2	12.70	12.85	39	39,614	0.10%
2020/12/03	18.2	12.87	8	12.93	12.75	10.2	39,836	0.03%
2020/12/02	6	12.99	1	13.15	12.90	5	39,983	0.01%
2020/12/01	6	13.04	38	12.88	13.05	-32	39,773	-0.08%
2020/11/30	14	13.51	15	13.37	13.25	-1	39,186	0.00%
2020/11/27	13	13.58	13	13.55	13.60	0	38,799	0.00%
2020/11/26	40	13.61	25	13.63	13.55	15	39,024	0.04%
2020/11/25	1	13.45	74	13.44	13.60	-73	37,940	-0.19%
2020/11/24	23	13.06	65	13.05	13.05	-42	36,503	-0.12%
2020/11/23	26	12.92	10	12.97	13.00	16	36,077	0.04%
2020/11/20	21	12.80	9	12.71	12.80	12	36,061	0.03%
2020/11/19	48	12.75	0	0.00	12.75	48	35,891	0.13%
2020/11/18	28	12.95	12	12.91	13.00	16	35,285	0.05%
2020/11/17	12	12.23	19	12.55	12.50	-7	34,088	-0.02%
2020/11/16	16	12.72	2	12.75	12.50	14	33,507	0.04%
2020/11/13	64	12.57	19	12.49	12.50	45	32,987	0.14%
2020/11/12	55	12.68	24	12.78	12.35	31	32,192	0.10%
2020/11/11	29	13.06	14.4	13.39	13.55	14.6	31,069	0.05%
2020/11/10	85	13.94	34	13.53	13.60	51	29,680	0.17%
2020/11/09	33.1	13.71	38	13.77	14.10	-5	27,977	-0.02%
2020/11/06	30	12.97	50.1	12.61	12.90	-20.1	26,436	-0.08%
2020/11/05	60	12.31	16	12.28	12.25	44	25,773	0.17%
2020/11/04	54	12.00	6	12.04	12.50	48	25,082	0.19%
2020/11/03	0	0.00	3	11.80	11.75	-3	24,036	-0.01%
2020/11/02	2	11.78	197	11.57	11.60	-195	23,624	-0.83%	大賣/鉅額交易
2020/10/30	187	11.54	6	11.65	11.50	181	23,097	0.78%	大買/鉅額交易
2020/10/29	25	11.12	3	11.27	11.60	22	22,271	0.10%
2020/10/28	31.9	11.46	11	11.45	11.45	20.9	21,599	0.10%
2020/10/27	17	11.64	13	11.68	12.00	4	20,898	0.02%
2020/10/26	4	11.88	68	12.02	12.10	-64	19,703	-0.32%
2020/10/23	31	10.88	10	10.45	11.00	21	17,875	0.12%
2020/10/22	11	10.40	0	0.00	10.45	11	17,349	0.06%
2020/10/21	2	10.50	5	10.55	10.55	-3	17,269	-0.02%
2020/10/19	1	10.45	0	0.00	10.45	1	16,970	0.01%
2020/10/16	0	0.00	6	10.52	10.40	-6	16,824	-0.04%
2020/10/15	0	0.00	1	10.45	10.40	-1	16,513	-0.01%
2020/10/13	14	10.10	2	10.30	10.25	12	16,135	0.07%
2020/10/12	2	9.91	2	9.99	10.00	0	15,831	0.00%
2020/10/07	0	0.00	2	10.40	10.20	-2	15,616	-0.01%
2020/10/06	5	10.10	0	0.00	10.15	5	15,419	0.03%
2020/10/05	0	0.00	1	10.00	10.15	-1	15,248	-0.01%
2020/09/30	0	0.00	2	9.72	9.70	-2	14,969	-0.01%
2020/09/24	12	9.01	0	0.00	9.01	12	14,303	0.08%
2020/09/23	2	9.53	20	9.45	9.44	-18	14,123	-0.13%
2020/09/18	0	0.00	2	9.93	9.88	-2	13,530	-0.01%
2020/09/17	3	9.89	0	0.00	9.91	3	13,429	0.02%
2020/09/16	0	0.00	3	9.92	9.81	-3	13,283	-0.02%
2020/09/15	4	10.23	3	10.22	10.20	1	12,987	0.01%
2020/09/14	12	10.02	11	10.29	10.10	1	12,854	0.01%
2020/09/11	1	10.90	94.5	10.72	10.20	-93.5	12,460	-0.75%
2020/09/10	24	11.01	0	0.00	10.95	24	11,789	0.20%
2020/09/09	5	11.18	2	10.95	11.30	3	11,470	0.03%
2020/09/08	3	11.50	1	11.25	11.25	2	11,174	0.02%
2020/09/07	4	11.69	0	0.00	11.95	4	10,524	0.04%
2020/09/04	0	0.00	84	10.81	11.50	-84	9,850	-0.85%
2020/09/03	0	0.00	11.9	11.11	11.05	-11.9	9,363	-0.13%
2020/09/02	16	10.88	9	10.53	11.00	7	8,900	0.08%
2020/09/01	25	10.68	1	10.90	10.60	24	8,377	0.29%
2020/08/31	0	0.00	3	10.01	10.10	-3	7,563	-0.04%
2020/08/28	4	9.15	5	9.24	9.21	-1	7,152	-0.01%
2020/08/27	8	9.45	4	9.50	9.36	4	6,942	0.06%
2020/08/26	32	9.24	4	9.48	9.61	28	6,374	0.44%
2020/08/25	5	8.49	13	8.57	8.74	-8	5,435	-0.15%
2020/08/20	21	8.09	6	8.05	7.67	15	4,796	0.31%
2020/08/19	0.1	8.19	0	0.00	8.24	0.1	4,517	0.00%
2020/08/17	7	8.73	3	8.47	8.62	4	4,208	0.10%
2020/08/14	14	8.40	9	8.05	8.59	5	3,969	0.13%
2020/08/13	2	7.91	0	0.00	7.89	2	3,491	0.06%
2020/08/12	1	7.59	1	7.50	7.69	0	3,270	0.00%
2020/08/11	9	7.66	0.3	7.81	7.81	8.7	2,909	0.30%
2020/08/10	0	0.00	5	7.10	7.10	-5	2,437	-0.21%
2020/07/31	0	0.00	5	6.30	6.31	-5	2,161	-0.23%
2020/07/22	0	0.00	0.6	6.35	6.39	-0.6	2,900	-0.02%
2020/07/21	0	0.00	50	6.41	6.34	-50	2,904	-1.72%
2020/07/20	0	0.00	5	6.27	6.28	-5	2,912	-0.17%
2020/07/17	50	6.34	0	0.00	6.31	50	2,923	1.71%
2020/07/16	0	0.00	50	6.42	6.42	-50	2,964	-1.69%
2020/07/14	50	6.35	0	0.00	6.34	50	2,985	1.67%
2020/07/08	0	0.00	51	6.64	6.65	-51	3,117	-1.64%
2020/07/03	11	6.50	0	0.00	6.51	11	3,160	0.35%
2020/07/01	20	6.50	0	0.00	6.45	20	3,119	0.64%
2020/06/29	10	6.45	0	0.00	6.47	10	3,134	0.32%
2020/06/11	10	6.54	0	0.00	6.54	10	3,348	0.30%
2020/05/06	0	0.00	8	6.36	6.36	-8	3,106	-0.26%
2020/05/05	8	6.42	24	6.45	6.43	-16	3,090	-0.52%
2020/05/04	0	0.00	1	6.59	6.57	-1	3,036	-0.03%
2020/04/29	25	6.58	0	0.00	6.79	25	2,847	0.88%
2020/04/28	0	0.00	7	6.04	6.25	-7	2,604	-0.27%
2020/04/27	0	0.00	6	5.62	5.69	-6	2,507	-0.24%
2020/04/23	0	0.00	0.4	5.37	5.39	-0.4	2,451	-0.02%
2020/04/21	7	5.45	0	0.00	5.40	7	2,429	0.29%
2020/04/17	2	5.41	0	0.00	5.41	2	2,346	0.09%
2020/04/15	0	0.00	2	5.54	5.47	-2	2,279	-0.09%
2020/04/14	0.2	5.38	0	0.00	5.42	0.2	2,146	0.01%
2020/04/10	2	5.41	0	0.00	5.50	2	2,095	0.10%
2020/04/06	0	0.00	2	5.00	5.04	-2	1,978	-0.10%
2020/03/31	0	0.00	67	5.08	5.08	-67	1,968	-3.40%
2020/03/25	0	0.00	2	5.17	5.15	-2	1,919	-0.10%
2020/03/02	0	0.00	1.5	6.73	6.77	-1.5	1,476	-0.10%
2020/02/10	5	6.40	0	0.00	6.48	5	1,406	0.36%
2020/02/06	0	0.00	2	6.67	6.68	-2	1,384	-0.14%
2020/02/03	0	0.00	1	6.45	6.46	-1	1,344	-0.07%
2020/01/30	0	0.00	140.2	6.73	6.67	-140.2	1,298	-10.79%	大賣/鉅額交易
2020/01/20	2	7.15	0	0.00	7.18	2	1,228	0.16%
2020/01/07	0	0.00	5	7.29	7.28	-5	1,238	-0.40%
2020/01/03	0	0.00	11	7.31	7.32	-11	1,281	-0.86%
2020/01/02	0	0.00	2	7.29	7.28	-2	1,282	-0.16%
2019/12/26	0.7	7.20	0	0.00	7.23	0.7	1,284	0.05%
2019/12/25	2	7.23	0	0.00	7.24	2	1,294	0.15%
2019/12/13	0	0.00	2	7.32	7.26	-2	1,315	-0.15%
2019/12/12	0	0.00	2	7.29	7.27	-2	1,327	-0.15%
2019/12/09	2	7.27	0	0.00	7.27	2	1,335	0.15%
2019/12/06	5	7.36	0.3	7.25	7.29	4.7	1,330	0.35%
2019/12/02	0	0.00	3	7.42	7.52	-3	1,310	-0.23%
2019/11/29	1	7.19	11	7.27	7.29	-10	1,256	-0.80%
2019/11/26	0	0.00	2	7.09	7.05	-2	1,203	-0.17%
2019/11/20	1	6.98	0	0.00	7.03	1	1,195	0.08%
2019/11/15	0	0.00	3	7.24	7.22	-3	1,151	-0.26%
2019/11/08	2	7.55	0	0.00	7.54	2	1,223	0.16%
2019/11/05	0	0.00	3	7.58	7.58	-3	1,237	-0.24%
2019/10/31	3	7.68	0	0.00	7.58	3	1,292	0.23%
2019/10/29	2	7.66	0	0.00	7.64	2	1,325	0.15%
2019/10/22	0	0.00	1	7.77	7.75	-1	1,456	-0.07%
2019/10/21	1	7.67	0	0.00	7.68	1	1,525	0.07%
2019/10/18	0	0.00	0.3	7.60	7.64	-0.3	1,669	-0.02%
2019/10/17	0	0.00	4	7.65	7.63	-4	1,805	-0.22%
2019/10/08	4	7.57	0	0.00	7.55	4	2,078	0.19%
2019/10/04	0	0.00	5	7.69	7.68	-5	2,142	-0.23%
2019/10/01	0	0.00	4	7.91	7.82	-4	2,235	-0.18%
2019/09/27	0	0.00	2	7.83	7.80	-2	2,346	-0.09%
2019/09/26	0	0.00	6	7.87	7.88	-6	2,330	-0.26%
2019/09/25	2	7.88	0	0.00	7.87	2	2,339	0.09%
2019/09/23	1	7.91	0	0.00	7.94	1	2,359	0.04%
2019/09/20	0	0.00	44.5	7.93	7.90	-44.5	2,370	-1.88%
2019/09/18	0	0.00	2	8.04	8.00	-2	2,360	-0.08%
2019/09/17	1	7.89	0	0.00	7.88	1	2,358	0.04%
2019/09/12	4	7.97	0	0.00	8.02	4	2,368	0.17%
2019/09/11	4	7.97	0	0.00	7.96	4	2,389	0.17%
2019/08/20	3	7.97	0	0.00	7.97	3	2,434	0.12%
2019/08/19	2	8.02	0	0.00	8.04	2	2,408	0.08%
2019/08/16	6	7.98	0	0.00	8.10	6	2,397	0.25%
2019/08/13	0	0.00	15	8.26	8.17	-15	2,333	-0.64%
2019/07/30	0	0.00	20.6	8.79	8.86	-20.6	2,385	-0.86%
2019/07/22	0	0.00	10	9.17	9.16	-10	2,207	-0.45%
2019/07/15	0	0.00	3	8.67	8.68	-3	1,710	-0.18%
2019/07/12	20	8.69	0	0.00	8.70	20	1,705	1.17%
2019/07/05	10	8.61	0	0.00	8.51	10	1,706	0.59%
2019/06/18	0	0.00	2	8.14	8.11	-2	1,583	-0.13%
2019/06/14	0	0.00	3	8.11	8.09	-3	1,586	-0.19%
2019/06/06	1	7.97	0	0.00	7.97	1	1,620	0.06%
2019/06/04	2	7.99	0	0.00	8.00	2	1,616	0.12%
2019/05/31	0	0.00	3	8.15	8.13	-3	1,629	-0.18%
2019/05/30	1	8.00	0	0.00	8.01	1	1,641	0.06%
2019/05/27	2	8.01	0	0.00	8.01	2	1,755	0.11%
2019/05/21	0	0.00	3	8.19	8.20	-3	1,900	-0.16%
2019/05/16	3	8.17	0	0.00	8.12	3	1,806	0.17%
2019/05/15	2	8.30	0	0.00	8.30	2	1,768	0.11%
2019/05/14	0	0.00	0	8.28	8.30	0	1,757	0.00%
2019/04/15	0	0.00	2	8.87	8.83	-2	1,638	-0.12%
2019/04/11	0	0.00	2	8.80	8.75	-2	1,619	-0.12%
2019/04/08	0	0.00	2	8.74	8.70	-2	1,657	-0.12%
2019/03/27	1	8.58	0	0.00	8.58	1	1,704	0.06%
2019/03/26	3	8.66	0	0.00	8.63	3	1,731	0.17%
2019/03/21	2	8.81	0	0.00	8.83	2	1,907	0.10%
2019/03/08	2	8.98	0	0.00	8.96	2	2,188	0.09%
2019/03/07	3	8.96	0	0.00	8.99	3	2,225	0.13%
2019/03/06	3	9.09	0	0.00	9.10	3	2,280	0.13%
2019/02/26	3	9.17	0	0.00	9.19	3	2,388	0.13%
2019/02/11	0	0.00	5	8.82	8.81	-5	2,383	-0.21%
2019/01/21	0	0.00	4.3	8.89	8.88	-4.3	2,596	-0.16%
2019/01/11	0	0.00	3	8.90	8.87	-3	2,913	-0.10%
2019/01/07	0	0.00	3	8.69	8.70	-3	3,062	-0.10%
2019/01/04	3	8.55	0	0.00	8.60	3	3,150	0.10%
2018/12/28	0	0.00	15	8.80	8.80	-15	3,215	-0.47%
2018/12/25	3	8.75	0	0.00	8.72	3	3,179	0.09%
2018/12/13	0	0.00	3	9.10	9.00	-3	2,963	-0.10%
2018/12/11	0	0.00	5	8.91	8.93	-5	2,884	-0.17%
2018/12/10	3	8.65	0	0.00	8.68	3	2,871	0.10%
2018/12/03	5	9.08	0	0.00	9.00	5	2,786	0.18%
2018/11/30	0	0.00	0.1	8.97	9.04	-0.1	2,686	0.00%
2018/11/16	0	0.00	5	8.39	8.40	-5	2,412	-0.21%
2018/11/14	3	8.24	0	0.00	8.30	3	2,425	0.12%
2018/11/13	1	8.17	1	8.30	8.27	0	2,442	0.00%
2018/11/09	2	8.30	0	0.00	8.31	2	2,493	0.08%
2018/11/08	0	0.00	2	8.46	8.47	-2	2,506	-0.08%
2018/11/07	2	8.30	0	0.00	8.36	2	2,500	0.08%
2018/10/22	5	8.95	3	8.90	8.90	2	2,451	0.08%
2018/10/19	30	8.72	0	0.00	8.72	30	2,364	1.27%
2018/10/18	0	0.00	3	7.80	8.37	-3	2,252	-0.13%
2018/10/17	0	0.00	2	7.61	7.61	-2	2,183	-0.09%
2018/10/16	2	7.49	1	7.60	7.47	1	2,206	0.05%
2018/10/03	2	8.61	0	0.00	8.59	2	2,073	0.10%
2018/10/02	2	8.62	0	0.00	8.62	2	2,084	0.10%
2018/09/27	0	0.00	3	8.74	8.82	-3	2,140	-0.14%
2018/09/26	1	8.62	0	0.00	8.65	1	2,083	0.05%
2018/09/25	2	8.66	0	0.00	8.65	2	2,112	0.09%
2018/09/21	3	8.70	0	0.00	8.72	3	2,123	0.14%
2018/09/18	0	0.00	5	8.75	8.77	-5	2,323	-0.22%
2018/09/14	0	0.00	5	8.82	8.82	-5	2,426	-0.21%
2018/09/06	5	8.60	0	0.00	8.56	5	2,577	0.19%
2018/08/28	0	0.00	15	8.84	8.88	-15	3,159	-0.47%
2018/08/27	0	0.00	5	8.86	8.82	-5	3,266	-0.15%
2018/08/23	0	0.00	0	8.91	8.96	0	3,417	0.00%
2018/08/20	0	0.00	2	8.48	8.57	-2	3,630	-0.06%
2018/08/13	7	8.64	10	8.68	8.62	-3	3,732	-0.08%
2018/08/09	20	9.27	0	0.00	9.27	20	3,767	0.53%
2018/08/01	0	0.00	5	9.23	9.28	-5	4,198	-0.12%
2018/07/30	0	0.00	10	9.14	9.14	-10	4,315	-0.23%
2018/07/25	1	9.23	0	0.00	9.23	1	4,403	0.02%
2018/07/24	0	0.00	1	9.22	9.38	-1	4,492	-0.02%
2018/07/23	1	9.09	0	0.00	9.11	1	4,512	0.02%
2018/07/20	0	0.00	2	9.20	9.14	-2	4,520	-0.04%
2018/07/19	0	0.00	1	9.12	9.09	-1	4,508	-0.02%
2018/07/10	0	0.00	2	8.93	8.93	-2	4,565	-0.04%
2018/07/04	1	8.90	0	0.00	8.90	1	4,605	0.02%
2018/07/03	2	8.91	0	0.00	8.90	2	4,620	0.04%
2018/07/02	0	0.00	1	9.11	9.10	-1	4,596	-0.02%
2018/06/29	0	0.00	1	9.09	9.00	-1	4,592	-0.02%
2018/06/27	11	9.05	0	0.00	8.98	11	4,560	0.24%
2018/06/25	1	9.43	0	0.00	9.33	1	4,410	0.02%
2018/06/21	0	0.00	3	9.74	9.55	-3	4,389	-0.07%
2018/06/20	1	9.73	1	9.89	9.69	0	4,411	0.00%
2018/06/15	1	9.76	0	0.00	9.76	1	4,407	0.02%
2018/06/14	0	0.00	1	9.96	9.89	-1	4,375	-0.02%
2018/06/13	3	9.79	0	0.00	9.79	3	4,379	0.07%
2018/06/12	0	0.00	3	9.80	9.88	-3	4,309	-0.07%
2018/06/07	2	9.48	1	9.60	9.66	1	4,138	0.02%
2018/06/04	1	9.37	10.3	9.39	9.42	-9.3	4,124	-0.23%
2018/06/01	0	0.00	6	9.51	9.49	-6	4,042	-0.15%
2018/05/30	6	9.40	0	0.00	9.42	6	4,056	0.15%
2018/05/29	1	9.52	0	0.00	9.48	1	4,162	0.02%
2018/05/28	0	0.00	11	9.63	9.75	-11	4,399	-0.25%
2018/05/24	0	0.00	5.1	9.41	9.37	-5.1	4,540	-0.11%
2018/05/22	0	0.00	6	9.43	9.42	-6	4,581	-0.13%
2018/05/18	5	9.25	0	0.00	9.17	5	4,578	0.11%
2018/05/17	5	9.42	0	0.00	9.29	5	4,805	0.10%
2018/05/16	1	9.50	0	0.00	9.50	1	4,906	0.02%
2018/05/14	6	9.71	3	9.52	9.61	3	5,161	0.06%
2018/05/07	0	0.00	1	10.65	10.40	-1	4,948	-0.02%
2018/05/03	0	0.00	2	10.38	10.40	-2	4,871	-0.04%
2018/04/30	0	0.00	1	10.30	10.30	-1	5,019	-0.02%
2018/04/27	1	10.05	0	0.00	10.05	1	4,992	0.02%
2018/04/24	1	10.10	0	0.00	10.10	1	5,118	0.02%
2018/04/20	3	10.35	0	0.00	10.35	3	5,191	0.06%
2018/04/18	1	10.35	0	0.00	10.35	1	5,258	0.02%
2018/04/16	0	0.00	20	10.60	10.55	-20	5,457	-0.37%
2018/04/13	0	0.00	2	10.55	10.60	-2	5,521	-0.04%
2018/04/12	0	0.00	0.3	10.35	10.35	-0.3	5,621	0.00%
2018/04/09	2	10.30	0	0.00	10.35	2	6,390	0.03%
2018/03/29	0	0.00	2	10.35	10.40	-2	7,572	-0.03%
2018/03/28	0	0.00	3	10.55	10.40	-3	7,594	-0.04%
2018/03/27	0	0.00	1	10.60	10.45	-1	7,597	-0.01%
2018/03/23	1	10.25	0	0.00	10.40	1	7,683	0.01%
2018/03/22	3	10.70	0	0.00	10.70	3	7,646	0.04%
2018/03/21	3	10.90	0	0.00	10.80	3	7,638	0.04%
2018/03/19	0	0.00	4	11.08	10.95	-4	7,698	-0.05%
2018/03/14	5	11.00	0	0.00	10.95	5	7,727	0.06%
2018/03/12	0	0.00	15	11.25	11.20	-15	7,844	-0.19%
2018/03/07	0	0.00	4	10.80	10.60	-4	8,167	-0.05%
2018/03/06	2	10.70	6	10.78	10.70	-4	8,362	-0.05%
2018/03/05	0	0.00	2	11.10	10.90	-2	8,755	-0.02%
2018/03/02	2	11.10	20	11.20	11.05	-18	8,747	-0.21%
2018/03/01	0	0.00	2	11.25	11.30	-2	8,897	-0.02%
2018/02/27	6	10.53	3	10.55	10.40	3	8,617	0.03%
2018/02/26	8	10.17	0	0.00	10.15	8	8,471	0.09%
2018/02/12	10	9.86	0	0.00	9.82	10	8,456	0.12%
2018/02/09	1	9.53	0	0.00	9.80	1	8,411	0.01%
2018/02/08	10	10.25	0	0.00	10.20	10	8,147	0.12%
2018/02/07	10	10.60	0	0.00	10.55	10	8,001	0.12%
2018/02/06	1	10.50	0	0.00	10.60	1	7,923	0.01%
2018/02/05	5	11.40	0	0.00	11.40	5	7,757	0.06%
2018/01/26	0	0.00	0	11.70	11.70	0	8,103	0.00%
2018/01/24	0	0.00	3	11.95	11.90	-3	8,221	-0.04%
2018/01/23	3	11.60	0	0.00	11.60	3	8,132	0.04%
2018/01/22	7	11.75	0	0.00	11.75	7	8,333	0.08%
2018/01/19	2	11.80	0	0.00	11.80	2	8,295	0.02%
2018/01/18	5	11.85	0	0.00	11.90	5	8,265	0.06%
2018/01/16	0	0.00	69.8	11.95	11.95	-69.8	8,434	-0.83%
2018/01/12	3	12.02	2	12.00	12.00	1	8,499	0.01%
2018/01/11	2	12.30	7	12.18	11.90	-5	8,509	-0.06%
2018/01/10	19	12.04	15	12.00	12.00	4	8,512	0.05%
2018/01/05	15	12.35	11	12.38	12.30	4	8,333	0.05%
2018/01/04	6	12.10	0	0.00	12.15	6	8,213	0.07%
2018/01/03	0	0.00	2	12.45	12.15	-2	8,162	-0.02%
2018/01/02	35	12.46	49	12.15	12.40	-14	8,047	-0.17%